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
2023-12-29 55.20 55.80 54.70 55.50 0.4M
2023-12-28 55.90 56.20 55.20 55.30 0.4M
2023-12-27 56.50 56.50 55.70 55.70 0.5M
2023-12-26 56.40 56.40 55.80 56.10 0.3M
2023-12-25 56.60 56.70 55.80 55.90 0.4M
2023-12-22 56.80 56.90 55.90 56.20 0.5M
2023-12-21 56.20 57.00 56.20 56.60 0.4M
2023-12-20 56.40 57.30 56.00 57.20 0.8M
2023-12-19 56.40 56.80 55.20 55.80 0.6M
2023-12-18 56.10 57.10 56.10 56.50 0.4M
2023-12-15 56.90 57.40 56.10 56.30 0.8M
2023-12-14 58.00 58.20 56.70 56.80 1.0M
2023-12-13 57.30 58.40 57.20 57.30 1.0M
2023-12-12 57.70 57.80 56.80 56.80 1.0M
2023-12-11 59.30 59.30 57.00 57.30 2.2M
2023-12-08 59.00 62.50 58.10 58.30 9.6M
2023-12-07 58.20 59.30 56.60 56.90 4.5M
2023-12-06 55.80 59.20 55.80 57.40 5.4M
2023-12-05 55.90 56.30 55.30 55.60 0.6M
2023-12-04 55.00 56.70 55.00 56.30 1.4M
2023-12-01 55.10 55.30 54.60 54.90 0.5M
2023-11-30 55.00 55.50 54.40 55.00 0.7M
2023-11-29 55.40 55.40 54.00 54.60 0.6M
2023-11-28 53.90 54.60 53.50 54.00 0.6M
2023-11-27 54.90 55.10 53.30 53.30 0.9M
2023-11-24 56.10 56.10 54.60 54.70 0.7M
2023-11-23 56.80 57.10 55.50 55.50 1.1M
2023-11-22 55.70 57.60 55.40 56.60 2.2M
2023-11-21 56.00 56.30 55.60 55.70 1.1M
2023-11-20 56.80 56.80 55.30 55.50 1.5M
2023-11-17 55.80 56.20 55.30 55.60 0.7M
2023-11-16 56.00 56.90 55.40 55.60 1.5M
2023-11-15 56.10 56.70 55.10 55.10 1.2M
2023-11-14 55.80 56.10 54.60 55.30 1.2M
2023-11-13 55.10 56.80 54.10 55.80 2.0M
2023-11-10 56.00 56.20 54.10 54.10 2.1M
2023-11-09 57.30 57.60 55.70 55.90 2.4M
2023-11-08 58.20 58.80 57.50 57.70 4.6M
2023-11-07 56.90 59.90 56.30 58.80 22.9M
2023-11-06 53.30 56.80 53.30 56.80 9.5M
2023-11-03 49.90 52.40 49.90 51.70 3.0M
2023-11-02 49.00 49.55 48.75 49.25 0.5M
2023-11-01 48.15 48.50 47.80 47.95 0.3M
2023-10-31 50.20 50.60 47.60 47.90 0.8M
2023-10-30 50.30 50.70 49.50 49.60 0.5M
2023-10-27 50.20 52.40 50.00 50.20 1.6M
2023-10-26 52.10 52.10 49.40 50.00 1.9M
2023-10-25 49.10 53.30 48.65 53.20 2.3M
2023-10-24 47.05 48.50 46.70 48.50 0.6M
2023-10-23 46.00 48.20 45.90 46.50 0.5M
2023-10-20 48.20 48.20 46.60 46.60 1.0M
2023-10-19 49.00 49.05 48.15 48.30 0.7M
2023-10-18 50.20 50.60 49.10 49.10 0.7M
2023-10-17 51.20 51.80 50.00 50.00 0.9M
2023-10-16 51.80 52.10 50.50 50.50 0.9M
2023-10-13 54.20 54.20 51.90 52.30 1.7M
2023-10-12 54.50 54.70 53.40 54.00 1.8M
2023-10-11 57.50 58.00 53.70 54.70 8.0M
2023-10-06 51.90 55.10 51.90 55.10 6.7M
2023-10-05 49.90 50.80 49.65 50.10 0.5M
2023-10-04 50.20 50.20 49.10 49.35 0.5M
2023-10-03 51.70 51.70 50.30 50.30 0.3M
2023-10-02 50.50 51.50 50.40 51.30 0.4M
2023-09-28 50.20 50.70 50.10 50.20 0.3M
2023-09-27 49.90 50.30 49.30 49.75 0.3M
2023-09-26 50.40 50.60 49.90 49.90 0.3M
2023-09-25 51.20 51.20 50.10 50.30 0.2M
2023-09-22 49.15 50.80 48.90 50.50 0.5M
2023-09-21 50.50 50.50 49.20 49.80 0.7M
2023-09-20 50.80 51.40 50.40 50.90 0.5M
2023-09-19 52.10 52.40 50.80 50.90 0.5M
2023-09-18 52.60 53.00 51.80 52.10 0.5M
2023-09-15 53.60 53.90 52.90 53.00 0.7M
2023-09-14 52.50 53.10 52.10 52.90 0.6M
2023-09-13 51.20 52.20 50.70 51.90 0.5M
2023-09-12 50.60 51.10 50.40 51.00 0.4M
2023-09-11 52.50 52.60 50.30 50.60 1.4M
2023-09-08 52.30 55.50 52.10 52.20 3.5M
2023-09-07 52.20 53.00 52.00 52.00 0.5M
2023-09-06 52.60 53.20 52.00 52.70 0.6M
2023-09-05 52.40 52.70 52.00 52.40 0.4M
2023-09-04 51.80 52.20 50.80 52.20 0.5M
2023-09-01 52.00 52.40 51.60 51.70 0.5M
2023-08-31 52.20 52.20 51.10 51.80 0.5M
2023-08-30 51.50 52.20 51.10 51.80 0.8M
2023-08-29 51.00 51.10 50.30 50.80 0.4M
2023-08-28 51.50 51.50 50.10 50.60 0.7M
2023-08-25 50.50 51.70 50.20 50.90 0.7M
2023-08-24 52.40 52.90 50.70 51.00 1.5M
2023-08-23 52.00 52.50 51.30 51.70 0.8M
2023-08-22 53.50 53.60 51.50 51.70 1.0M
2023-08-21 52.60 52.90 52.00 52.50 0.6M
2023-08-18 53.80 53.80 51.80 52.20 1.8M
2023-08-17 52.60 54.50 51.60 53.70 1.6M
2023-08-16 53.00 53.60 51.60 53.30 1.3M
2023-08-15 53.10 54.00 52.50 53.50 1.3M
2023-08-14 52.70 53.40 52.10 52.50 1.7M
2023-08-11 54.30 55.20 53.60 53.70 1.6M
2023-08-10 57.60 58.10 53.50 54.00 4.1M
2023-08-09 59.60 60.40 58.50 59.00 1.5M
2023-08-08 61.90 62.10 59.80 60.10 1.8M
2023-08-07 61.90 62.20 60.20 61.70 1.2M
2023-08-04 60.10 61.80 59.50 61.40 1.3M
2023-08-02 62.50 63.40 60.20 60.70 2.2M
2023-08-01 62.60 63.30 61.90 63.00 1.5M
2023-07-31 65.20 65.70 62.40 62.40 4.3M
2023-07-28 65.80 66.00 64.20 64.90 5.5M
2023-07-27 67.40 68.30 64.00 66.80 21.4M
2023-07-26 65.50 67.40 65.20 67.40 22.0M
2023-07-25 58.80 61.60 58.80 61.30 3.0M
2023-07-24 61.10 61.40 58.20 59.00 2.9M
2023-07-21 60.80 61.30 59.50 60.60 2.0M
2023-07-20 59.20 62.40 58.90 61.80 4.4M
2023-07-19 60.30 60.90 58.40 58.90 2.9M
2023-07-18 62.80 62.90 59.20 60.00 4.2M
2023-07-17 63.20 63.50 60.30 61.70 3.6M
2023-07-14 64.70 65.30 63.70 63.70 2.0M
2023-07-13 66.50 67.00 64.10 64.10 3.0M
2023-07-12 67.50 67.60 66.40 67.10 1.9M
2023-07-11 67.60 67.90 66.60 66.70 1.5M
2023-07-10 67.90 68.40 66.70 66.70 1.9M
2023-07-07 68.20 68.50 66.70 66.80 3.8M
2023-07-06 70.30 70.40 68.50 68.70 3.3M
2023-07-05 71.00 72.00 69.90 70.30 3.7M
2023-07-04 71.60 71.70 69.20 70.90 3.4M
2023-07-03 69.70 71.30 68.90 70.70 4.5M
2023-06-30 67.90 69.00 66.80 68.80 2.8M
2023-06-29 68.20 68.90 67.40 67.80 2.3M
2023-06-28 68.90 69.40 67.50 67.50 3.1M
2023-06-27 70.40 70.50 67.30 68.00 7.2M
2023-06-26 75.60 75.70 70.00 70.40 8.9M
2023-06-21 73.70 75.40 73.00 74.80 10.1M
2023-06-20 73.80 75.40 71.60 73.70 12.5M
2023-06-19 69.40 74.00 68.00 72.60 16.1M
2023-06-16 69.80 70.40 68.40 69.00 8.5M
2023-06-15 72.80 79.00 68.10 68.90 55.0M
2023-06-14 71.40 73.00 70.10 71.90 11.4M
2023-06-13 68.80 71.20 68.00 70.30 7.0M
2023-06-12 66.80 67.90 66.10 67.20 2.5M
2023-06-09 68.00 68.10 66.50 66.80 2.5M
2023-06-08 69.40 69.60 66.70 66.80 4.0M
2023-06-07 71.00 71.20 69.10 69.20 2.6M
2023-06-06 71.90 73.20 70.00 70.10 6.9M
2023-06-05 70.00 72.00 69.30 70.60 3.4M
2023-06-02 70.10 71.10 69.60 69.70 3.9M
2023-06-01 69.10 69.60 67.60 69.20 4.1M
2023-05-31 71.00 71.50 69.40 69.40 3.7M
2023-05-30 72.80 74.10 70.20 71.00 7.8M
2023-05-29 70.70 72.20 70.00 71.20 5.6M
2023-05-26 71.60 74.50 69.50 69.70 16.3M
2023-05-25 70.00 72.40 68.70 70.40 14.6M
2023-05-24 68.20 69.00 67.70 68.00 2.6M
2023-05-23 68.50 69.50 67.50 68.30 4.6M
2023-05-22 67.10 68.70 66.00 68.50 6.9M
2023-05-19 74.80 74.90 67.10 67.10 21.7M
2023-05-18 68.80 74.50 68.60 74.50 13.9M
2023-05-17 66.40 69.70 66.30 67.80 6.2M
2023-05-16 66.70 68.00 66.10 66.30 3.7M
2023-05-15 68.20 68.70 65.30 65.90 5.7M
2023-05-12 64.40 70.40 63.80 68.60 9.0M
2023-05-11 67.30 67.70 63.60 64.40 6.3M
2023-05-10 66.10 67.80 65.90 67.30 3.4M
2023-05-09 68.60 68.70 65.50 66.00 5.4M
2023-05-08 68.20 69.40 67.30 68.50 6.3M
2023-05-05 69.50 71.50 66.70 67.20 10.5M
2023-05-04 69.80 71.20 68.30 68.50 9.3M
2023-05-03 72.10 72.70 69.80 69.80 5.7M
2023-05-02 73.80 74.30 72.10 72.80 10.9M
2023-04-28 71.00 76.00 70.00 73.20 28.0M
2023-04-27 69.00 70.60 68.00 69.40 9.0M
2023-04-26 68.30 72.40 67.10 69.80 20.0M
2023-04-25 70.30 71.30 67.50 68.80 12.2M
2023-04-24 69.10 75.00 67.40 71.50 21.8M
2023-04-21 73.80 73.90 68.10 69.10 13.1M
2023-04-20 78.00 79.90 72.40 73.60 20.5M
2023-04-19 79.50 79.80 76.20 77.70 19.1M
2023-04-18 83.00 84.00 76.50 77.10 33.3M
2023-04-17 75.50 79.00 73.50 79.00 13.2M
2023-04-14 66.30 71.90 65.70 71.90 11.6M
2023-04-13 67.30 67.50 65.20 65.40 4.1M
2023-04-12 67.00 68.00 66.20 67.30 3.5M
2023-04-11 68.70 68.70 66.30 66.40 3.6M
2023-04-10 67.80 68.80 66.90 67.70 4.4M
2023-04-07 68.00 69.10 66.50 67.00 9.2M
2023-04-06 67.10 68.20 65.20 67.60 9.0M
2023-03-31 68.20 68.70 66.50 68.30 9.4M
2023-03-30 67.90 68.40 66.70 68.10 7.7M
2023-03-29 66.80 68.20 66.10 67.90 9.8M
2023-03-28 68.20 68.50 65.50 65.80 14.2M
2023-03-27 69.50 70.90 67.50 68.80 18.3M
2023-03-24 69.90 70.60 67.00 68.60 13.6M
2023-03-23 70.10 71.10 68.20 69.60 18.7M
2023-03-22 69.70 72.20 68.70 70.00 29.6M
2023-03-21 68.80 71.50 66.30 68.70 63.5M
2023-03-20 64.80 65.70 62.00 65.70 34.8M
2023-03-17 56.00 59.80 55.80 59.80 15.5M
2023-03-16 58.00 59.70 54.40 54.40 14.3M
2023-03-15 61.70 62.90 58.00 59.30 19.5M
2023-03-14 60.20 63.50 59.00 60.20 20.3M
2023-03-13 59.50 63.80 57.20 61.40 24.7M
2023-03-10 63.10 66.90 57.20 60.00 60.9M
2023-03-09 60.00 62.90 59.90 62.90 7.8M
2023-03-08 52.00 57.20 49.50 57.20 17.6M
2023-03-07 51.00 53.00 50.40 52.00 3.8M
2023-03-06 50.40 52.70 50.00 51.00 4.4M
2023-03-03 50.50 50.80 48.80 49.00 3.4M
2023-03-02 49.90 50.80 48.00 50.00 4.6M
2023-03-01 46.10 49.90 46.00 49.90 4.7M
2023-02-24 44.70 45.60 44.00 45.40 4.7M
2023-02-23 45.30 45.30 43.50 43.90 3.6M
2023-02-22 43.20 44.20 42.00 44.00 3.8M
2023-02-21 45.10 45.80 42.00 43.20 5.4M
2023-02-20 44.20 46.55 43.20 45.00 6.0M
2023-02-17 40.80 43.00 40.80 43.00 5.4M
2023-02-16 40.80 41.80 40.00 41.25 5.8M
2023-02-15 39.40 40.65 38.70 40.60 30.5M
2023-02-14 39.40 41.95 39.00 39.50 73.7M
2023-02-13 34.45 38.15 34.20 38.15 19.9M
2023-02-10 35.75 35.75 32.70 34.70 33.8M
2023-02-09 32.50 32.50 32.50 32.50 3.7M
2023-02-08 27.20 29.55 27.20 29.55 3.6M
2023-02-07 26.75 27.05 26.60 26.90 0.3M
2023-02-06 26.35 26.95 26.30 26.60 0.3M
2023-02-03 26.05 26.45 26.00 26.35 0.2M
2023-02-02 26.00 26.15 25.95 26.00 0.1M
2023-02-01 26.10 26.20 25.90 25.95 0.3M
2023-01-31 26.05 26.30 26.00 26.10 0.1M
2023-01-30 26.10 26.10 25.80 26.00 0.1M
2023-01-17 26.10 26.10 25.90 25.90 0.1M
2023-01-16 25.80 26.35 25.80 25.90 0.1M
2023-01-13 25.80 25.80 25.70 25.70 0.1M
2023-01-12 26.05 26.10 25.70 25.80 0.1M
2023-01-11 26.20 26.25 25.85 26.00 0.1M
2023-01-10 25.50 25.90 25.50 25.80 0.1M
2023-01-09 25.70 25.75 25.50 25.60 0.1M
2023-01-06 25.50 25.65 25.50 25.60 0.0M
2023-01-05 25.65 25.65 25.45 25.50 0.0M
2023-01-04 25.70 25.70 25.50 25.50 0.0M
2023-01-03 25.50 25.75 25.50 25.55 0.0M