SYNergy ScienTech Corp. 6558
TWSE · Tayvan · Üretici İmalatı
TWD 25,50+0,15 (+%0,59)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 25,50 | +%0,59 | TWD 25,35 | TWD 25,60 | TWD 25,20 | 161,38K |
| 2026-10-01 | TWD 25,35 | +%1,40 | TWD 25,00 | TWD 25,45 | TWD 25,00 | 137,51K |
| 2026-09-30 | TWD 25,00 | -%1,57 | TWD 25,45 | TWD 25,65 | TWD 25,00 | 352,02K |
| 2026-09-29 | TWD 25,40 | +%3,67 | TWD 24,70 | TWD 25,65 | TWD 24,70 | 757,00K |
| 2026-09-24 | TWD 24,50 | -%1,21 | TWD 24,95 | TWD 24,95 | TWD 24,50 | 146,00K |
| 2026-09-23 | TWD 24,80 | +%1,43 | TWD 24,60 | TWD 25,95 | TWD 24,60 | 440,01K |
| 2026-09-22 | TWD 24,45 | +%1,45 | TWD 24,55 | TWD 24,55 | TWD 24,20 | 171,81K |
| 2026-09-21 | TWD 24,10 | +%0,84 | TWD 23,85 | TWD 24,45 | TWD 23,75 | 159,60K |
| 2026-09-18 | TWD 23,90 | +%0,42 | TWD 23,95 | TWD 24,00 | TWD 23,55 | 130,10K |
| 2026-09-17 | TWD 23,80 | +%1,49 | TWD 23,65 | TWD 23,95 | TWD 23,65 | 98,00K |
| 2026-09-16 | TWD 23,45 | +%1,74 | TWD 23,10 | TWD 23,55 | TWD 23,10 | 60,00K |
| 2026-09-15 | TWD 23,05 | -%1,50 | TWD 23,30 | TWD 23,50 | TWD 23,05 | 171,00K |
| 2026-09-14 | TWD 23,40 | -%2,50 | TWD 23,95 | TWD 23,95 | TWD 23,25 | 139,60K |
| 2026-09-11 | TWD 24,00 | +%1,48 | TWD 23,65 | TWD 24,40 | TWD 23,65 | 192,13K |
| 2026-09-10 | TWD 23,65 | -%1,46 | TWD 24,00 | TWD 24,00 | TWD 23,50 | 108,00K |
| 2026-09-09 | TWD 24,00 | +%1,91 | TWD 23,85 | TWD 24,05 | TWD 23,85 | 112,01K |
| 2026-09-08 | TWD 23,55 | -%2,89 | TWD 24,50 | TWD 24,50 | TWD 23,50 | 205,17K |
| 2026-09-07 | TWD 24,25 | -%2,02 | TWD 24,70 | TWD 24,70 | TWD 24,20 | 175,13K |
| 2026-09-04 | TWD 24,75 | +%0,81 | TWD 24,70 | TWD 24,75 | TWD 24,35 | 101,05K |
| 2026-09-03 | TWD 24,55 | -%0,20 | TWD 24,60 | TWD 25,10 | TWD 24,55 | 159,01K |
| 2026-09-02 | TWD 24,60 | %0,00 | TWD 24,60 | TWD 24,90 | TWD 24,45 | 85,00K |
| 2026-09-01 | TWD 24,60 | -%0,20 | TWD 24,65 | TWD 24,95 | TWD 24,50 | 158,01K |
| 2026-08-31 | TWD 24,65 | -%3,33 | TWD 25,10 | TWD 25,45 | TWD 24,65 | 202,00K |
| 2026-08-28 | TWD 25,50 | -%1,54 | TWD 25,90 | TWD 25,90 | TWD 25,40 | 125,03K |
| 2026-08-27 | TWD 25,90 | +%1,57 | TWD 25,50 | TWD 26,30 | TWD 25,50 | 233,00K |
| 2026-08-26 | TWD 25,50 | +%3,24 | TWD 24,40 | TWD 25,55 | TWD 24,40 | 245,02K |
| 2026-08-25 | TWD 24,70 | -%1,00 | TWD 25,20 | TWD 25,20 | TWD 24,30 | 110,00K |
| 2026-08-24 | TWD 24,95 | +%1,22 | TWD 24,50 | TWD 25,10 | TWD 24,50 | 93,00K |
| 2026-08-21 | TWD 24,65 | -%0,80 | TWD 24,60 | TWD 25,00 | TWD 24,60 | 89,00K |
| 2026-08-20 | TWD 24,85 | +%0,81 | TWD 24,80 | TWD 25,00 | TWD 24,60 | 110,20K |
| 2026-08-19 | TWD 24,65 | -%1,40 | TWD 24,85 | TWD 25,20 | TWD 24,65 | 138,25K |
| 2026-08-18 | TWD 25,00 | -%2,15 | TWD 25,55 | TWD 25,55 | TWD 25,00 | 168,14K |
| 2026-08-17 | TWD 25,55 | -%0,97 | TWD 25,70 | TWD 25,95 | TWD 25,45 | 105,80K |
| 2026-08-14 | TWD 25,80 | -%1,15 | TWD 26,15 | TWD 26,15 | TWD 25,70 | 141,00K |
| 2026-08-13 | TWD 26,10 | -%3,15 | TWD 26,95 | TWD 27,00 | TWD 26,10 | 244,00K |
| 2026-08-12 | TWD 26,95 | +%0,56 | TWD 26,60 | TWD 27,15 | TWD 26,60 | 179,00K |
| 2026-08-11 | TWD 26,80 | +%0,19 | TWD 26,00 | TWD 27,30 | TWD 26,00 | 266,20K |
| 2026-08-10 | TWD 26,75 | +%3,68 | TWD 26,40 | TWD 27,30 | TWD 26,20 | 298,00K |
| 2026-08-07 | TWD 25,80 | -%1,71 | TWD 26,05 | TWD 26,50 | TWD 25,80 | 231,00K |
| 2026-08-06 | TWD 26,25 | +%2,74 | TWD 25,20 | TWD 26,60 | TWD 25,20 | 474,02K |
| 2026-08-05 | TWD 25,55 | +%2,00 | TWD 25,45 | TWD 25,95 | TWD 25,45 | 194,01K |
| 2026-08-04 | TWD 25,05 | +%2,66 | TWD 24,40 | TWD 25,50 | TWD 24,15 | 226,00K |
| 2026-08-03 | TWD 24,40 | +%3,83 | TWD 23,50 | TWD 24,60 | TWD 23,45 | 253,00K |
| 2026-07-31 | TWD 23,50 | +%3,98 | TWD 23,20 | TWD 23,95 | TWD 23,20 | 331,09K |
| 2026-07-30 | TWD 22,60 | -%2,38 | TWD 23,00 | TWD 23,90 | TWD 22,55 | 530,10K |
| 2026-07-29 | TWD 23,15 | -%7,03 | TWD 24,55 | TWD 25,00 | TWD 22,55 | 874,19K |
| 2026-07-28 | TWD 24,90 | -%7,09 | TWD 26,50 | TWD 26,50 | TWD 24,90 | 641,50K |
| 2026-07-27 | TWD 26,80 | -%0,74 | TWD 27,00 | TWD 27,00 | TWD 26,50 | 164,01K |
| 2026-07-24 | TWD 27,00 | -%1,46 | TWD 27,20 | TWD 27,90 | TWD 26,90 | 238,00K |
| 2026-07-23 | TWD 27,40 | -%1,08 | TWD 27,95 | TWD 28,05 | TWD 27,20 | 113,03K |
| 2026-07-22 | TWD 27,70 | +%0,91 | TWD 27,55 | TWD 27,95 | TWD 27,50 | 182,00K |
| 2026-07-21 | TWD 27,45 | +%3,39 | TWD 27,10 | TWD 27,80 | TWD 26,90 | 167,00K |
| 2026-07-20 | TWD 26,55 | -%2,75 | TWD 27,20 | TWD 27,80 | TWD 25,85 | 383,10K |
| 2026-07-17 | TWD 27,30 | -%5,70 | TWD 28,60 | TWD 28,60 | TWD 27,30 | 489,07K |
| 2026-07-16 | TWD 28,95 | -%0,69 | TWD 29,15 | TWD 29,45 | TWD 28,70 | 181,00K |
| 2026-07-15 | TWD 29,15 | -%0,34 | TWD 29,20 | TWD 29,40 | TWD 29,00 | 151,03K |
| 2026-07-14 | TWD 29,25 | -%1,18 | TWD 30,25 | TWD 30,25 | TWD 28,05 | 455,00K |
| 2026-07-13 | TWD 29,60 | -%0,67 | TWD 29,65 | TWD 30,50 | TWD 29,10 | 300,07K |
| 2026-07-10 | TWD 29,80 | %0,00 | TWD 29,80 | TWD 29,80 | TWD 29,80 | 0 |
| 2026-07-09 | TWD 29,80 | %0,00 | TWD 30,50 | TWD 30,50 | TWD 29,60 | 215,07K |
| 2026-07-08 | TWD 29,80 | -%1,00 | TWD 30,40 | TWD 31,95 | TWD 29,55 | 1,13M |
| 2026-07-07 | TWD 30,10 | -%5,35 | TWD 32,15 | TWD 32,45 | TWD 29,75 | 860,09K |
| 2026-07-06 | TWD 31,80 | +%4,61 | TWD 30,80 | TWD 32,50 | TWD 30,75 | 1,17M |
| 2026-07-03 | TWD 30,40 | +%3,23 | TWD 29,95 | TWD 30,80 | TWD 29,65 | 526,00K |
| 2026-07-02 | TWD 29,45 | +%1,20 | TWD 28,80 | TWD 29,55 | TWD 28,65 | 357,10K |
| 2026-07-01 | TWD 29,10 | -%1,02 | TWD 29,40 | TWD 29,65 | TWD 28,70 | 266,00K |
| 2026-06-30 | TWD 29,40 | +%4,63 | TWD 28,45 | TWD 29,40 | TWD 28,45 | 310,30K |
| 2026-06-29 | TWD 28,10 | +%0,72 | TWD 28,10 | TWD 28,70 | TWD 27,95 | 219,01K |
| 2026-06-26 | TWD 27,90 | -%3,96 | TWD 29,05 | TWD 29,05 | TWD 27,90 | 653,36K |
| 2026-06-25 | TWD 29,05 | -%2,84 | TWD 30,40 | TWD 30,40 | TWD 29,05 | 496,44K |
| 2026-06-24 | TWD 29,90 | -%2,45 | TWD 30,25 | TWD 30,40 | TWD 29,75 | 433,36K |
| 2026-06-23 | TWD 30,65 | -%2,54 | TWD 31,65 | TWD 31,70 | TWD 30,40 | 456,00K |
| 2026-06-22 | TWD 31,45 | +%1,78 | TWD 31,50 | TWD 31,75 | TWD 30,85 | 558,01K |
| 2026-06-18 | TWD 30,90 | +%1,31 | TWD 30,60 | TWD 31,20 | TWD 30,60 | 412,02K |
| 2026-06-17 | TWD 30,50 | +%0,66 | TWD 30,15 | TWD 30,70 | TWD 30,00 | 390,00K |
| 2026-06-16 | TWD 30,30 | -%3,04 | TWD 31,25 | TWD 31,30 | TWD 30,00 | 532,55K |
| 2026-06-15 | TWD 31,25 | +%1,79 | TWD 31,00 | TWD 31,80 | TWD 31,00 | 406,02K |
| 2026-06-12 | TWD 30,70 | +%1,82 | TWD 31,10 | TWD 31,10 | TWD 30,50 | 399,00K |
| 2026-06-11 | TWD 30,15 | -%2,58 | TWD 30,55 | TWD 30,90 | TWD 29,90 | 484,05K |
| 2026-06-10 | TWD 30,95 | -%5,93 | TWD 32,40 | TWD 32,80 | TWD 30,75 | 726,28K |
| 2026-06-09 | TWD 32,90 | +%1,39 | TWD 33,10 | TWD 33,35 | TWD 32,20 | 869,01K |
| 2026-06-08 | TWD 32,45 | -%2,26 | TWD 29,95 | TWD 32,80 | TWD 29,95 | 1,08M |
| 2026-06-05 | TWD 33,20 | -%2,50 | TWD 33,80 | TWD 34,55 | TWD 32,70 | 1,47M |
| 2026-06-04 | TWD 34,05 | +%1,95 | TWD 34,10 | TWD 35,20 | TWD 33,55 | 2,73M |
| 2026-06-03 | TWD 33,40 | +%0,91 | TWD 33,60 | TWD 34,20 | TWD 32,70 | 1,63M |
| 2026-06-02 | TWD 33,10 | -%3,64 | TWD 34,75 | TWD 34,75 | TWD 32,80 | 1,53M |
| 2026-06-01 | TWD 34,35 | +%6,35 | TWD 32,80 | TWD 34,50 | TWD 32,60 | 2,45M |
| 2026-05-29 | TWD 32,30 | %0,00 | TWD 32,40 | TWD 33,30 | TWD 32,00 | 1,13M |
| 2026-05-28 | TWD 32,30 | +%1,89 | TWD 31,75 | TWD 33,90 | TWD 31,70 | 2,18M |
| 2026-05-27 | TWD 31,70 | -%2,91 | TWD 32,80 | TWD 33,20 | TWD 31,70 | 1,07M |