Sync-Tech System Corp. 7815
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 388,00-11,50 (-%2,88)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 387,50 | -%1,40 | TWD 399,50 | TWD 399,50 | TWD 383,50 | 63,27K |
| 2026-09-30 | TWD 393,00 | +%2,08 | TWD 390,00 | TWD 403,00 | TWD 387,50 | 112,93K |
| 2026-09-29 | TWD 385,00 | -%0,39 | TWD 384,00 | TWD 390,00 | TWD 378,50 | 92,04K |
| 2026-09-24 | TWD 386,50 | -%2,89 | TWD 405,00 | TWD 405,00 | TWD 372,50 |
| 154,82K |
| 2026-09-23 | TWD 398,00 | +%16,54 | TWD 352,50 | TWD 404,50 | TWD 352,50 | 581,55K |
| 2026-09-22 | TWD 341,50 | +%6,89 | TWD 319,00 | TWD 341,50 | TWD 314,50 | 156,73K |
| 2026-09-21 | TWD 319,50 | +%3,23 | TWD 310,00 | TWD 320,00 | TWD 309,00 | 74,16K |
| 2026-09-18 | TWD 309,50 | -%0,48 | TWD 305,50 | TWD 316,50 | TWD 305,50 | 16,45K |
| 2026-09-17 | TWD 311,00 | +%0,97 | TWD 311,00 | TWD 317,50 | TWD 308,50 | 22,50K |
| 2026-09-16 | TWD 308,00 | +%0,65 | TWD 300,00 | TWD 311,00 | TWD 300,00 | 19,11K |
| 2026-09-15 | TWD 306,00 | %0,00 | TWD 302,50 | TWD 306,50 | TWD 302,50 | 23,58K |
| 2026-09-14 | TWD 306,00 | -%1,92 | TWD 311,00 | TWD 312,00 | TWD 299,00 | 51,44K |
| 2026-09-11 | TWD 312,00 | +%1,96 | TWD 300,50 | TWD 320,00 | TWD 300,00 | 47,62K |
| 2026-09-10 | TWD 306,00 | -%1,77 | TWD 307,50 | TWD 314,50 | TWD 304,50 | 30,00K |
| 2026-09-09 | TWD 311,50 | -%0,95 | TWD 306,50 | TWD 321,00 | TWD 306,50 | 64,59K |
| 2026-09-08 | TWD 314,50 | -%7,09 | TWD 331,00 | TWD 331,00 | TWD 306,00 | 140,24K |
| 2026-09-07 | TWD 338,50 | +%9,19 | TWD 306,00 | TWD 350,00 | TWD 306,00 | 115,07K |
| 2026-09-04 | TWD 310,00 | -%3,73 | TWD 314,50 | TWD 324,00 | TWD 305,00 | 122,27K |
| 2026-09-03 | TWD 322,00 | +%9,15 | TWD 297,50 | TWD 325,00 | TWD 286,00 | 223,41K |
| 2026-09-02 | TWD 295,00 | -%0,17 | TWD 288,50 | TWD 297,50 | TWD 286,00 | 56,97K |
| 2026-09-01 | TWD 295,50 | +%3,50 | TWD 288,00 | TWD 302,00 | TWD 288,00 | 60,83K |
| 2026-08-31 | TWD 285,50 | -%3,87 | TWD 290,00 | TWD 298,50 | TWD 282,50 | 31,09K |
| 2026-08-28 | TWD 297,00 | -%3,88 | TWD 299,50 | TWD 315,00 | TWD 284,50 | 139,47K |
| 2026-08-27 | TWD 309,00 | +%6,19 | TWD 288,00 | TWD 310,00 | TWD 283,50 | 71,98K |
| 2026-08-26 | TWD 291,00 | +%8,38 | TWD 259,00 | TWD 291,50 | TWD 259,00 | 81,02K |
| 2026-08-25 | TWD 268,50 | +%1,90 | TWD 257,50 | TWD 268,50 | TWD 251,50 | 24,97K |
| 2026-08-24 | TWD 263,50 | +%4,15 | TWD 250,00 | TWD 267,00 | TWD 249,50 | 32,90K |
| 2026-08-21 | TWD 253,00 | -%1,17 | TWD 262,00 | TWD 262,00 | TWD 243,50 | 83,14K |
| 2026-08-20 | TWD 256,00 | -%5,54 | TWD 273,00 | TWD 273,00 | TWD 253,00 | 53,10K |
| 2026-08-19 | TWD 271,00 | -%2,34 | TWD 276,50 | TWD 276,50 | TWD 265,50 | 34,30K |
| 2026-08-18 | TWD 277,50 | -%3,14 | TWD 286,50 | TWD 286,50 | TWD 270,00 | 44,49K |
| 2026-08-17 | TWD 286,50 | -%3,05 | TWD 296,00 | TWD 296,00 | TWD 279,50 | 36,37K |
| 2026-08-14 | TWD 295,50 | -%2,96 | TWD 300,50 | TWD 306,00 | TWD 288,00 | 45,52K |
| 2026-08-13 | TWD 304,50 | +%1,16 | TWD 306,00 | TWD 311,00 | TWD 301,00 | 19,73K |
| 2026-08-12 | TWD 301,00 | -%2,90 | TWD 310,00 | TWD 313,50 | TWD 301,00 | 39,62K |
| 2026-08-11 | TWD 310,00 | -%1,12 | TWD 324,50 | TWD 324,50 | TWD 305,50 | 30,64K |
| 2026-08-10 | TWD 313,50 | -%1,88 | TWD 318,50 | TWD 328,50 | TWD 313,00 | 92,74K |
| 2026-08-07 | TWD 319,50 | -%11,86 | TWD 355,00 | TWD 363,00 | TWD 319,00 | 155,46K |
| 2026-08-06 | TWD 362,50 | +%26,75 | TWD 286,00 | TWD 363,00 | TWD 281,00 | 361,22K |
| 2026-08-05 | TWD 286,00 | +%14,63 | TWD 251,00 | TWD 288,00 | TWD 249,50 | 121,64K |
| 2026-08-04 | TWD 249,50 | +%2,89 | TWD 235,00 | TWD 249,50 | TWD 235,00 | 71,39K |
| 2026-08-03 | TWD 242,50 | -%0,41 | TWD 243,50 | TWD 243,50 | TWD 228,50 | 55,65K |
| 2026-07-31 | TWD 243,50 | +%11,44 | TWD 220,00 | TWD 243,50 | TWD 220,00 | 47,49K |
| 2026-07-30 | TWD 218,50 | -%0,46 | TWD 221,00 | TWD 234,50 | TWD 210,00 | 89,05K |
| 2026-07-29 | TWD 219,50 | -%10,41 | TWD 245,00 | TWD 245,00 | TWD 211,00 | 115,39K |
| 2026-07-28 | TWD 245,00 | -%9,09 | TWD 259,00 | TWD 259,50 | TWD 237,00 | 106,24K |
| 2026-07-27 | TWD 269,50 | +%1,32 | TWD 267,50 | TWD 270,00 | TWD 255,00 | 42,88K |
| 2026-07-24 | TWD 266,00 | -%1,85 | TWD 273,50 | TWD 273,50 | TWD 259,00 | 47,19K |
| 2026-07-23 | TWD 271,00 | -%7,67 | TWD 292,50 | TWD 292,50 | TWD 267,50 | 71,80K |
| 2026-07-22 | TWD 293,50 | +%8,70 | TWD 272,00 | TWD 297,50 | TWD 272,00 | 82,77K |
| 2026-07-21 | TWD 270,00 | +%2,27 | TWD 267,00 | TWD 271,50 | TWD 255,50 | 45,09K |
| 2026-07-20 | TWD 264,00 | -%12,44 | TWD 305,00 | TWD 305,00 | TWD 256,50 | 205,52K |
| 2026-07-17 | TWD 301,50 | -%13,73 | TWD 339,50 | TWD 345,00 | TWD 299,50 | 135,28K |
| 2026-07-16 | TWD 349,50 | -%2,37 | TWD 357,50 | TWD 359,50 | TWD 340,00 | 108,87K |
| 2026-07-15 | TWD 358,00 | -%1,10 | TWD 362,00 | TWD 371,50 | TWD 345,50 | 45,82K |
| 2026-07-14 | TWD 362,00 | -%5,24 | TWD 382,00 | TWD 382,00 | TWD 344,50 | 138,78K |
| 2026-07-13 | TWD 382,00 | +%2,28 | TWD 374,00 | TWD 401,50 | TWD 370,50 | 77,08K |
| 2026-07-10 | TWD 373,50 | %0,00 | TWD 373,50 | TWD 373,50 | TWD 373,50 | 0 |
| 2026-07-09 | TWD 373,50 | -%0,40 | TWD 378,00 | TWD 378,00 | TWD 365,50 | 26,64K |
| 2026-07-08 | TWD 375,00 | -%1,19 | TWD 380,00 | TWD 381,00 | TWD 353,50 | 86,31K |
| 2026-07-07 | TWD 379,50 | -%3,19 | TWD 399,50 | TWD 399,50 | TWD 365,50 | 93,45K |
| 2026-07-06 | TWD 392,00 | -%0,51 | TWD 401,50 | TWD 401,50 | TWD 387,50 | 35,37K |
| 2026-07-03 | TWD 394,00 | -%0,51 | TWD 401,50 | TWD 401,50 | TWD 388,50 | 37,98K |
| 2026-07-02 | TWD 396,00 | -%0,13 | TWD 401,50 | TWD 401,50 | TWD 392,50 | 42,79K |
| 2026-07-01 | TWD 396,50 | +%0,51 | TWD 401,50 | TWD 401,50 | TWD 391,50 | 62,01K |
| 2026-06-30 | TWD 394,50 | +%3,27 | TWD 385,00 | TWD 401,50 | TWD 385,00 | 80,40K |
| 2026-06-29 | TWD 382,00 | -%0,26 | TWD 393,00 | TWD 399,50 | TWD 376,50 | 21,08K |
| 2026-06-26 | TWD 383,00 | -%6,01 | TWD 414,50 | TWD 414,50 | TWD 379,50 | 118,33K |
| 2026-06-25 | TWD 407,50 | -%1,45 | TWD 420,00 | TWD 423,50 | TWD 402,50 | 101,98K |
| 2026-06-24 | TWD 413,50 | -%0,84 | TWD 424,50 | TWD 424,50 | TWD 399,00 | 105,00K |
| 2026-06-23 | TWD 417,00 | +%0,85 | TWD 419,50 | TWD 441,00 | TWD 409,00 | 208,82K |
| 2026-06-22 | TWD 413,50 | +%17,14 | TWD 359,00 | TWD 421,00 | TWD 350,00 | 302,45K |
| 2026-06-18 | TWD 353,00 | -%2,89 | TWD 363,50 | TWD 363,50 | TWD 346,50 | 168,32K |
| 2026-06-17 | TWD 363,50 | -%2,15 | TWD 370,50 | TWD 379,50 | TWD 357,50 | 175,70K |
| 2026-06-16 | TWD 371,50 | -%4,50 | TWD 395,00 | TWD 395,00 | TWD 371,00 | 209,59K |
| 2026-06-15 | TWD 389,00 | -%1,52 | TWD 401,00 | TWD 407,00 | TWD 389,00 | 118,56K |
| 2026-06-12 | TWD 395,00 | %0,00 | TWD 395,00 | TWD 415,50 | TWD 390,50 | 80,16K |
| 2026-06-11 | TWD 395,00 | -%3,19 | TWD 398,50 | TWD 407,00 | TWD 388,50 | 97,55K |
| 2026-06-10 | TWD 408,00 | -%3,32 | TWD 428,50 | TWD 428,50 | TWD 395,00 | 115,96K |
| 2026-06-09 | TWD 422,00 | +%0,36 | TWD 419,50 | TWD 430,00 | TWD 417,00 | 128,39K |
| 2026-06-08 | TWD 420,50 | -%4,54 | TWD 427,50 | TWD 427,50 | TWD 390,50 | 138,51K |
| 2026-06-05 | TWD 440,50 | -%1,01 | TWD 449,50 | TWD 449,50 | TWD 428,00 | 74,59K |
| 2026-06-04 | TWD 445,00 | -%0,11 | TWD 460,50 | TWD 460,50 | TWD 443,00 | 48,81K |
| 2026-06-03 | TWD 445,50 | +%0,45 | TWD 449,50 | TWD 450,00 | TWD 440,00 | 88,11K |
| 2026-06-02 | TWD 443,50 | -%0,34 | TWD 438,00 | TWD 449,00 | TWD 438,00 | 68,36K |
| 2026-06-01 | TWD 445,00 | -%2,20 | TWD 456,00 | TWD 456,00 | TWD 442,50 | 148,97K |
| 2026-05-29 | TWD 455,00 | -%1,52 | TWD 466,00 | TWD 470,00 | TWD 448,00 | 106,24K |
| 2026-05-28 | TWD 462,00 | -%3,75 | TWD 485,00 | TWD 485,00 | TWD 458,50 | 177,30K |
| 2026-05-27 | TWD 480,00 | -%1,94 | TWD 499,50 | TWD 501,00 | TWD 476,50 | 138,16K |
| 2026-05-26 | TWD 489,50 | -%1,01 | TWD 499,50 | TWD 504,00 | TWD 483,50 | 193,05K |