Syscom Computer Engineering Co (2453)

2453
🏛️ 대만 →
62.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 25.60 25.70 25.40 25.50 0.0M
2022-12-29 25.30 25.50 25.25 25.50 0.0M
2022-12-28 25.80 25.95 25.45 25.50 0.1M
2022-12-27 26.10 27.00 25.70 25.80 0.2M
2022-12-26 25.70 26.45 25.60 26.00 0.5M
2022-12-23 25.25 25.45 25.15 25.45 0.1M
2022-12-22 25.30 25.40 25.20 25.25 0.1M
2022-12-21 25.05 25.15 25.00 25.15 0.1M
2022-12-20 25.20 25.30 25.00 25.05 0.1M
2022-12-19 25.25 25.35 25.00 25.35 0.0M
2022-12-16 25.10 25.35 24.85 25.35 0.1M
2022-12-15 25.35 25.35 25.10 25.30 0.1M
2022-12-14 25.20 25.35 25.20 25.35 0.1M
2022-12-13 25.15 25.25 25.10 25.15 0.1M
2022-12-12 25.35 25.35 24.80 25.05 0.1M
2022-12-09 25.50 25.50 25.00 25.00 0.0M
2022-12-08 24.80 25.25 24.80 25.10 0.1M
2022-12-07 25.00 25.15 24.80 24.90 0.1M
2022-12-06 25.35 25.35 25.10 25.25 0.1M
2022-12-05 25.25 25.40 25.10 25.35 0.1M
2022-12-02 25.15 25.25 25.10 25.10 0.1M
2022-12-01 25.35 25.35 25.10 25.10 0.1M
2022-11-30 25.10 25.15 25.00 25.10 0.0M
2022-11-29 25.50 25.50 25.00 25.10 0.1M
2022-11-28 24.80 24.90 24.60 24.70 0.1M
2022-11-25 24.95 25.15 24.80 24.85 0.1M
2022-11-24 24.80 25.00 24.80 24.95 0.1M
2022-11-23 24.50 24.85 24.45 24.70 0.1M
2022-11-22 24.50 24.70 24.40 24.50 0.0M
2022-11-21 24.40 24.70 24.40 24.50 0.0M
2022-11-18 24.80 24.90 24.50 24.50 0.1M
2022-11-17 24.70 24.90 24.70 24.80 0.0M
2022-11-16 25.10 25.10 24.70 24.70 0.1M
2022-11-15 25.00 25.30 25.00 25.15 0.1M
2022-11-14 25.15 25.20 24.80 24.95 0.1M
2022-11-11 25.10 25.35 24.80 25.05 0.1M
2022-11-10 25.00 25.05 24.70 24.75 0.0M
2022-11-09 25.05 25.05 24.85 24.95 0.1M
2022-11-08 24.85 25.20 24.85 24.90 0.1M
2022-11-07 24.45 25.10 24.40 24.85 0.1M
2022-11-04 24.00 24.70 23.90 24.70 0.1M
2022-11-03 23.80 24.10 23.75 24.00 0.0M
2022-11-02 24.00 24.15 23.90 23.90 0.1M
2022-11-01 23.95 24.20 23.85 23.95 0.1M
2022-10-31 24.20 24.25 23.60 23.90 0.1M
2022-10-28 24.00 24.00 23.65 23.95 0.0M
2022-10-27 24.15 24.15 23.75 24.10 0.0M
2022-10-26 23.35 23.75 23.20 23.65 0.0M
2022-10-25 23.85 23.85 23.30 23.35 0.0M
2022-10-24 23.80 23.80 23.50 23.50 0.0M
2022-10-21 24.15 24.15 23.50 23.50 0.1M
2022-10-20 24.20 24.20 23.50 24.00 0.0M
2022-10-19 24.20 24.20 23.90 24.10 0.0M
2022-10-18 23.85 24.10 23.70 23.90 0.1M
2022-10-17 23.55 23.65 23.20 23.55 0.0M
2022-10-14 23.50 23.70 23.50 23.70 0.0M
2022-10-13 24.00 24.00 22.85 23.10 0.1M
2022-10-12 24.00 24.20 24.00 24.15 0.0M
2022-10-11 24.40 24.40 23.85 24.00 0.1M
2022-10-07 24.40 24.50 24.20 24.45 0.0M
2022-10-06 24.10 24.25 24.00 24.20 0.0M
2022-10-05 24.30 24.30 24.05 24.10 0.0M
2022-10-04 23.80 24.25 23.80 24.05 0.0M
2022-10-03 23.80 23.90 23.55 23.80 0.0M
2022-09-30 23.50 24.10 23.50 24.00 0.0M
2022-09-29 23.70 24.00 23.70 23.95 0.0M
2022-09-28 24.30 24.45 23.65 23.65 0.2M
2022-09-27 24.55 24.55 24.20 24.25 0.1M
2022-09-26 24.70 24.70 24.30 24.40 0.1M
2022-09-23 24.95 25.10 24.90 24.90 0.0M
2022-09-22 24.70 25.20 24.70 24.95 0.0M
2022-09-21 25.05 25.05 24.85 24.85 0.1M
2022-09-20 25.00 25.30 25.00 25.10 0.0M
2022-09-19 25.00 25.30 24.85 24.90 0.1M
2022-09-16 24.90 25.10 24.90 25.00 0.1M
2022-09-15 25.15 25.30 25.10 25.20 0.1M
2022-09-14 24.95 25.25 24.80 25.10 0.1M
2022-09-13 25.40 25.50 25.40 25.45 0.0M
2022-09-12 25.20 25.50 25.20 25.35 0.1M
2022-09-08 25.25 25.40 25.00 25.15 0.1M
2022-09-07 24.90 25.20 24.60 25.00 0.1M
2022-09-06 25.10 25.45 24.80 24.90 0.1M
2022-09-05 25.80 25.80 24.75 24.90 0.5M
2022-09-02 25.80 25.80 25.45 25.45 0.2M
2022-09-01 26.25 26.25 25.60 25.75 0.5M
2022-08-31 26.25 26.45 26.15 26.25 0.1M
2022-08-30 26.15 26.40 26.15 26.15 0.2M
2022-08-29 26.25 26.30 25.90 26.15 0.2M
2022-08-26 27.10 27.10 26.65 26.65 0.4M
2022-08-25 27.30 27.40 26.95 27.10 0.2M
2022-08-24 27.30 28.10 26.80 27.30 0.8M
2022-08-23 27.15 27.60 26.90 27.25 0.1M
2022-08-22 27.45 27.75 27.15 27.25 0.3M
2022-08-19 27.60 28.15 27.45 27.45 0.6M
2022-08-18 27.05 27.65 26.80 27.50 0.9M
2022-08-17 27.30 27.30 26.75 27.15 0.2M
2022-08-16 26.20 27.40 26.20 27.20 0.7M
2022-08-15 26.35 27.00 26.20 26.20 0.2M
2022-08-12 26.60 26.65 26.30 26.45 0.2M
2022-08-11 27.20 27.40 26.40 26.50 0.5M
2022-08-10 26.90 28.10 26.90 27.65 0.7M
2022-08-09 27.25 27.35 26.90 27.05 0.1M
2022-08-08 26.95 27.45 26.55 27.30 0.4M
2022-08-05 25.60 26.80 25.60 26.40 0.4M
2022-08-04 25.55 25.60 25.05 25.45 0.1M
2022-08-03 25.80 25.85 25.35 25.50 0.1M
2022-08-02 26.05 26.05 25.50 25.70 0.1M
2022-08-01 26.00 26.35 26.00 26.20 0.1M
2022-07-29 25.85 26.00 25.85 26.00 0.0M
2022-07-28 26.00 26.10 25.75 25.75 0.1M
2022-07-27 25.90 26.00 25.65 25.75 0.1M
2022-07-26 25.85 25.95 25.65 25.95 0.1M
2022-07-25 25.35 25.90 25.35 25.90 0.1M
2022-07-22 25.30 25.50 25.30 25.45 0.0M
2022-07-21 25.10 25.35 24.90 25.30 0.1M
2022-07-20 25.00 25.10 24.85 24.85 0.1M
2022-07-19 24.90 25.05 24.70 24.70 0.1M
2022-07-18 24.75 25.15 24.75 24.80 0.1M
2022-07-15 24.85 24.85 24.65 24.85 0.1M
2022-07-14 24.70 24.90 24.50 24.85 0.2M
2022-07-13 26.05 26.75 26.05 26.50 0.5M
2022-07-12 25.70 26.15 25.70 25.90 0.1M
2022-07-11 25.70 26.20 25.60 25.95 0.2M
2022-07-08 25.55 25.75 25.25 25.60 0.2M
2022-07-07 25.05 25.40 24.70 25.20 0.1M
2022-07-06 25.20 25.25 24.45 25.25 0.2M
2022-07-05 25.95 25.95 24.85 25.20 0.1M
2022-07-04 25.20 25.65 24.95 25.25 0.1M
2022-07-01 25.80 25.80 24.80 24.90 0.7M
2022-06-30 25.50 26.30 25.50 25.70 0.2M
2022-06-29 26.40 26.50 26.15 26.45 0.1M
2022-06-28 26.35 26.60 25.90 26.40 0.1M
2022-06-27 25.90 26.50 25.90 26.20 0.1M
2022-06-24 25.35 25.85 25.35 25.60 0.2M
2022-06-23 25.50 25.75 24.90 25.30 0.2M
2022-06-22 26.30 26.30 25.10 25.40 0.2M
2022-06-21 25.50 26.30 25.40 26.30 0.2M
2022-06-20 25.75 25.85 25.30 25.30 0.2M
2022-06-17 25.85 26.00 25.50 25.75 0.3M
2022-06-16 26.90 27.15 25.85 26.15 0.2M
2022-06-15 26.60 26.80 26.50 26.65 0.2M
2022-06-14 26.65 26.65 26.10 26.55 0.3M
2022-06-13 26.65 26.80 26.60 26.75 0.2M
2022-06-10 27.55 27.55 27.00 27.00 0.5M
2022-06-09 28.10 28.15 27.80 27.90 0.1M
2022-06-08 28.35 28.35 28.05 28.10 0.1M
2022-06-07 27.95 28.25 27.95 28.25 0.1M
2022-06-06 27.70 28.45 27.70 28.00 0.2M
2022-06-02 27.50 27.80 27.40 27.55 0.1M
2022-06-01 27.85 28.00 27.55 27.55 0.1M
2022-05-31 27.70 27.90 27.55 27.75 0.1M
2022-05-30 27.75 27.75 27.45 27.70 0.1M
2022-05-27 27.35 27.70 27.35 27.40 0.2M
2022-05-26 27.70 27.70 27.15 27.15 0.1M
2022-05-25 27.00 27.55 26.85 27.50 0.2M
2022-05-24 27.05 27.10 26.80 26.80 0.1M
2022-05-23 27.35 27.35 27.00 27.05 0.1M
2022-05-20 26.95 27.20 26.95 27.05 0.2M
2022-05-19 26.75 26.90 26.60 26.90 0.2M
2022-05-18 26.90 27.25 26.90 27.00 0.2M
2022-05-17 27.00 27.25 26.65 26.80 0.4M
2022-05-16 27.90 29.15 26.90 27.00 0.8M
2022-05-13 27.20 27.80 26.95 27.50 0.2M
2022-05-12 26.85 29.00 26.70 27.15 0.8M
2022-05-11 26.95 26.95 26.35 26.65 0.1M
2022-05-10 26.45 27.10 26.20 27.00 0.1M
2022-05-09 26.90 26.95 26.60 26.60 0.2M
2022-05-06 27.35 27.35 26.90 26.95 0.2M
2022-05-05 27.60 27.75 27.50 27.55 0.2M
2022-05-04 27.95 28.00 26.90 27.30 0.5M
2022-05-03 28.50 28.50 27.95 27.95 0.6M
2022-04-29 28.40 28.75 28.40 28.50 0.0M
2022-04-28 28.20 28.50 28.10 28.30 0.1M
2022-04-26 28.85 29.00 28.50 28.55 0.1M
2022-04-25 29.90 29.90 28.55 28.70 0.5M
2022-04-22 30.40 30.45 30.00 30.45 0.3M
2022-04-21 29.80 30.55 29.70 30.40 1.0M
2022-04-20 29.35 29.70 29.05 29.65 0.3M
2022-04-19 28.60 29.30 28.60 29.05 0.4M
2022-04-18 28.70 28.75 28.15 28.45 0.2M
2022-04-15 28.55 28.85 28.25 28.65 0.3M
2022-04-14 28.55 28.80 28.45 28.55 0.2M
2022-04-13 28.85 29.00 28.55 28.55 0.2M
2022-04-12 28.05 28.90 28.05 28.65 0.3M
2022-04-11 30.00 30.00 28.50 28.55 0.4M
2022-04-08 29.10 29.65 28.75 29.55 0.4M
2022-04-07 29.50 29.55 28.50 28.70 0.7M
2022-04-06 30.65 30.65 29.30 29.55 1.0M
2022-04-01 29.00 30.05 28.95 29.80 1.5M
2022-03-31 29.10 29.40 28.50 28.85 0.6M
2022-03-30 28.80 29.40 28.75 29.10 1.1M
2022-03-29 28.30 29.50 28.05 28.55 1.0M
2022-03-28 27.90 28.50 27.55 28.15 0.5M
2022-03-25 27.45 27.90 27.25 27.75 0.5M
2022-03-24 27.15 27.50 27.15 27.35 0.2M
2022-03-23 27.45 27.95 27.15 27.40 0.8M
2022-03-22 27.15 27.25 26.80 27.20 0.7M
2022-03-21 27.65 27.80 26.75 27.45 2.4M
2022-03-18 25.35 25.50 25.05 25.30 0.1M
2022-03-17 25.35 25.45 25.20 25.20 0.2M
2022-03-16 24.55 26.40 24.40 24.90 0.6M
2022-03-15 24.75 24.75 24.25 24.30 0.3M
2022-03-14 24.75 24.80 24.60 24.75 0.1M
2022-03-11 25.10 25.10 24.55 24.55 0.1M
2022-03-10 24.90 25.05 24.80 24.80 0.1M
2022-03-09 24.25 24.70 24.25 24.55 0.1M
2022-03-08 24.40 25.00 24.10 24.20 0.3M
2022-03-07 25.40 25.40 24.50 24.70 0.3M
2022-03-04 25.70 25.70 25.35 25.40 0.2M
2022-03-03 25.80 26.10 25.70 25.70 0.3M
2022-03-02 24.90 25.65 24.90 25.50 0.2M
2022-03-01 24.80 25.60 24.80 25.30 0.2M
2022-02-25 24.65 25.00 24.60 24.75 0.1M
2022-02-24 25.05 25.05 24.40 24.40 0.5M
2022-02-23 25.00 25.25 25.00 25.25 0.1M
2022-02-22 25.50 25.50 24.55 25.00 0.3M
2022-02-21 25.60 25.70 25.30 25.50 0.2M
2022-02-18 25.60 25.60 25.20 25.45 0.1M
2022-02-17 25.50 25.95 25.50 25.55 0.3M
2022-02-16 25.20 25.45 25.10 25.15 0.2M
2022-02-15 25.00 25.40 24.70 24.80 0.7M
2022-02-14 25.05 25.35 24.80 25.05 0.4M
2022-02-11 26.30 26.30 25.80 25.95 0.3M
2022-02-10 26.70 26.75 26.20 26.40 0.3M
2022-02-09 26.65 26.90 26.60 26.70 0.2M
2022-02-08 26.30 26.80 26.30 26.55 0.3M
2022-02-07 25.50 26.40 25.50 26.30 0.2M
2022-01-26 25.45 25.85 25.30 25.40 0.2M
2022-01-25 26.00 26.25 25.60 25.60 0.3M
2022-01-24 26.05 26.60 25.50 26.35 0.4M
2022-01-21 27.15 27.15 26.15 26.30 0.7M
2022-01-20 27.30 27.50 27.20 27.30 0.2M
2022-01-19 27.20 27.65 27.10 27.40 0.4M
2022-01-18 28.35 28.35 27.20 27.30 1.2M
2022-01-17 27.90 28.45 27.75 28.00 0.4M
2022-01-14 29.30 29.60 28.15 28.25 1.1M
2022-01-13 31.20 32.10 29.40 29.40 2.2M
2022-01-12 30.55 31.15 30.15 31.15 1.1M
2022-01-11 30.30 30.95 29.60 30.55 1.7M
2022-01-10 28.75 30.40 28.75 30.40 1.7M
2022-01-07 29.25 29.30 28.40 28.75 0.5M
2022-01-06 29.20 29.75 28.95 29.25 0.3M
2022-01-05 29.45 29.90 29.40 29.40 0.4M
2022-01-04 29.45 30.00 29.05 29.45 0.5M
2022-01-03 29.20 29.25 28.75 29.25 0.4M