Synnex

2347
🏛️ taiwan →
62.30
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 66.70 66.70 66.10 66.20 2.1M
2021-12-29 66.40 66.60 65.70 66.60 2.6M
2021-12-28 66.40 66.60 65.80 66.50 2.9M
2021-12-27 66.50 66.70 65.60 66.20 3.9M
2021-12-24 67.70 67.70 66.10 66.50 6.9M
2021-12-23 66.30 67.70 65.60 67.70 16.5M
2021-12-22 65.20 66.60 64.90 65.80 19.6M
2021-12-21 63.30 66.00 63.20 65.00 26.3M
2021-12-20 66.30 66.80 62.60 63.50 37.3M
2021-12-17 65.60 68.00 65.30 66.40 32.0M
2021-12-16 65.80 66.50 65.00 65.70 15.6M
2021-12-15 63.40 65.80 63.40 65.00 11.7M
2021-12-14 64.00 64.50 63.00 63.30 8.8M
2021-12-13 64.30 65.80 64.10 64.10 11.3M
2021-12-10 62.50 64.50 62.10 64.10 10.7M
2021-12-09 62.30 63.00 61.80 62.60 6.2M
2021-12-08 61.80 62.40 61.20 62.00 8.0M
2021-12-07 61.50 61.70 60.60 61.00 6.4M
2021-12-06 60.50 61.20 59.70 61.00 11.9M
2021-12-03 59.50 60.10 59.10 59.60 4.3M
2021-12-02 59.30 59.70 59.00 59.50 6.3M
2021-12-01 58.20 59.60 58.10 59.20 6.9M
2021-11-30 58.20 58.90 58.10 58.40 10.2M
2021-11-29 57.50 58.70 57.50 57.90 7.1M
2021-11-26 59.70 60.20 57.80 57.90 8.7M
2021-11-25 59.20 60.50 58.80 60.20 9.0M
2021-11-24 58.70 59.40 58.10 58.70 7.9M
2021-11-23 57.40 58.10 57.00 57.90 4.4M
2021-11-22 56.90 57.40 56.90 57.40 1.9M
2021-11-19 57.40 57.80 56.70 56.80 3.2M
2021-11-18 57.00 57.60 56.50 57.40 4.3M
2021-11-17 58.40 58.50 56.90 57.20 9.3M
2021-11-16 58.50 58.80 57.70 58.30 8.0M
2021-11-15 57.80 58.80 56.10 57.80 11.9M
2021-11-12 58.00 58.00 57.20 57.80 3.3M
2021-11-11 57.80 58.00 57.00 57.90 4.5M
2021-11-10 58.00 58.40 57.40 57.80 4.5M
2021-11-09 56.80 58.30 56.70 57.80 8.3M
2021-11-08 56.60 57.40 56.20 56.70 4.8M
2021-11-05 56.20 56.60 55.40 56.60 4.3M
2021-11-04 56.40 56.70 56.00 56.20 5.1M
2021-11-03 54.80 56.30 54.50 56.00 6.5M
2021-11-02 54.50 54.80 54.00 54.40 2.7M
2021-11-01 54.00 54.70 53.90 54.20 2.7M
2021-10-29 53.60 54.00 53.20 53.80 2.7M
2021-10-28 53.90 54.20 53.60 53.80 3.0M
2021-10-27 53.30 53.90 53.20 53.60 2.4M
2021-10-26 53.30 53.50 53.00 53.30 2.6M
2021-10-25 52.60 53.20 52.60 53.00 1.5M
2021-10-22 52.20 52.80 52.10 52.60 1.8M
2021-10-21 52.50 53.20 51.80 51.80 5.4M
2021-10-20 53.00 53.00 52.10 52.20 2.3M
2021-10-19 52.20 53.30 52.10 52.90 3.1M
2021-10-18 52.30 52.60 52.10 52.10 1.4M
2021-10-15 51.90 52.40 51.70 52.10 2.1M
2021-10-14 51.60 52.00 51.20 51.70 1.9M
2021-10-13 51.70 51.90 51.40 51.40 2.0M
2021-10-12 51.60 52.10 50.80 51.20 3.9M
2021-10-08 52.10 52.40 52.00 52.20 1.4M
2021-10-07 51.50 52.10 51.20 51.80 2.2M
2021-10-06 50.90 51.60 50.70 51.00 3.1M
2021-10-05 51.10 51.20 50.50 50.80 2.8M
2021-10-04 51.20 51.80 51.00 51.10 2.2M
2021-10-01 51.80 51.80 51.10 51.10 3.3M
2021-09-30 51.70 52.20 51.40 52.20 2.5M
2021-09-29 51.80 52.10 51.60 51.70 3.5M
2021-09-28 52.70 52.70 52.20 52.40 1.6M
2021-09-27 53.20 53.50 52.80 52.80 1.6M
2021-09-24 52.80 53.20 52.60 52.80 1.2M
2021-09-23 52.30 52.80 52.30 52.30 1.5M
2021-09-22 52.50 52.60 52.00 52.10 4.4M
2021-09-17 53.00 53.50 52.70 53.50 4.8M
2021-09-16 53.00 53.30 52.70 53.00 1.4M
2021-09-15 53.10 53.30 52.60 52.80 1.9M
2021-09-14 52.90 53.50 52.80 53.10 3.1M
2021-09-13 52.70 52.90 52.50 52.70 1.8M
2021-09-10 52.60 52.90 52.30 52.90 1.8M
2021-09-09 52.60 53.00 52.30 52.30 2.7M
2021-09-08 53.00 53.40 52.50 52.90 2.5M
2021-09-07 53.00 53.30 52.80 52.80 1.7M
2021-09-06 53.30 53.50 53.00 53.00 1.9M
2021-09-03 53.30 53.50 52.90 53.10 2.0M
2021-09-02 53.30 53.70 52.80 53.20 2.1M
2021-09-01 53.30 53.70 53.10 53.60 3.3M
2021-08-31 52.90 53.80 52.50 53.80 4.1M
2021-08-30 52.20 52.90 52.10 52.90 2.1M
2021-08-27 51.80 52.40 51.80 52.20 1.6M
2021-08-26 52.50 52.50 51.60 52.00 4.0M
2021-08-25 52.10 52.30 51.80 52.30 2.2M
2021-08-24 51.60 52.10 51.40 52.10 2.2M
2021-08-23 51.50 51.70 51.10 51.50 2.1M
2021-08-20 51.00 51.50 50.50 50.80 3.2M
2021-08-19 51.80 51.90 50.80 51.00 5.9M
2021-08-18 51.30 52.60 51.30 52.30 3.0M
2021-08-17 52.70 53.00 51.10 52.00 6.7M
2021-08-16 53.50 53.70 52.30 52.60 4.8M
2021-08-13 53.70 54.30 53.40 53.90 7.7M
2021-08-12 53.20 53.90 52.80 53.70 7.0M
2021-08-11 53.40 53.50 52.30 52.70 5.3M
2021-08-10 53.60 53.60 52.40 52.60 4.6M
2021-08-09 53.60 53.90 52.90 53.60 3.7M
2021-08-06 53.70 54.10 53.30 53.90 4.5M
2021-08-05 53.70 53.80 53.20 53.70 4.6M
2021-08-04 53.90 54.00 53.50 53.70 4.2M
2021-08-03 53.90 54.10 53.20 54.10 5.3M
2021-08-02 53.10 54.00 52.80 54.00 6.9M
2021-07-30 52.50 53.00 52.40 53.00 5.4M
2021-07-29 52.80 53.00 52.60 52.70 3.2M
2021-07-28 52.60 52.60 51.80 52.40 3.2M
2021-07-27 53.00 53.00 52.20 52.70 4.2M
2021-07-26 53.40 53.90 52.40 52.60 6.4M
2021-07-23 52.50 53.00 52.40 52.90 3.8M
2021-07-22 52.30 52.60 52.00 52.20 5.4M
2021-07-21 52.20 52.40 51.90 52.20 3.8M
2021-07-20 51.90 52.20 51.80 52.00 5.4M
2021-07-19 52.30 52.50 51.80 52.30 4.5M
2021-07-16 52.30 52.50 51.90 52.50 6.2M
2021-07-15 52.30 52.30 52.00 52.10 5.4M
2021-07-14 52.40 52.40 51.90 52.20 4.6M
2021-07-13 52.60 52.60 52.00 52.20 5.2M
2021-07-12 52.80 53.00 52.30 52.50 4.9M
2021-07-09 52.20 52.70 52.00 52.60 7.5M
2021-07-08 52.00 52.50 52.00 52.30 5.9M
2021-07-07 51.80 52.30 51.50 51.90 7.1M
2021-07-06 51.60 52.50 51.60 52.00 8.9M
2021-07-05 51.00 51.60 50.70 51.50 10.6M
2021-07-02 50.60 50.90 50.40 50.80 9.4M
2021-07-01 51.00 51.10 50.40 50.50 8.7M
2021-06-30 50.80 51.00 50.50 50.90 4.3M
2021-06-29 51.20 51.20 50.40 50.60 7.6M
2021-06-28 51.30 51.40 50.60 51.00 6.3M
2021-06-25 52.10 52.20 51.20 51.30 10.9M
2021-06-24 51.00 52.00 51.00 51.60 23.1M
2021-06-23 50.20 50.60 50.00 50.40 19.8M
2021-06-22 50.70 51.10 49.80 49.80 21.6M
2021-06-21 51.20 51.70 49.85 49.85 23.2M
2021-06-18 53.00 53.10 51.50 51.50 21.1M
2021-06-17 52.70 53.10 52.50 53.00 4.8M
2021-06-16 52.40 53.30 52.00 53.10 11.1M
2021-06-15 53.70 53.80 52.40 52.60 8.4M
2021-06-11 53.60 54.00 53.30 53.70 3.9M
2021-06-10 54.00 54.10 53.20 53.80 7.8M
2021-06-09 55.00 55.00 53.80 54.10 5.5M
2021-06-08 54.50 55.70 54.00 54.60 22.3M
2021-06-07 59.00 59.60 58.50 59.50 16.4M
2021-06-04 59.90 59.90 59.30 59.70 7.4M
2021-06-03 62.00 62.00 59.80 60.10 7.8M
2021-06-02 61.60 62.30 60.20 60.50 5.8M
2021-06-01 60.40 62.00 60.10 61.60 7.3M
2021-05-31 58.90 59.80 58.70 59.80 4.6M
2021-05-28 58.20 58.90 58.10 58.70 3.6M
2021-05-27 58.90 59.40 58.10 58.10 11.7M
2021-05-26 58.90 59.80 58.80 59.60 4.9M
2021-05-25 58.40 59.20 58.30 58.90 5.8M
2021-05-24 57.80 58.80 57.40 58.80 3.6M
2021-05-21 57.90 58.90 57.70 58.00 3.7M
2021-05-20 58.30 59.10 56.60 57.30 7.3M
2021-05-19 58.20 59.50 57.50 58.10 6.6M
2021-05-18 56.30 58.50 56.10 58.20 8.8M
2021-05-17 55.90 57.20 55.10 56.00 8.1M
2021-05-14 56.10 57.20 55.90 56.70 6.0M
2021-05-13 56.10 57.10 54.70 56.20 8.2M
2021-05-12 56.90 57.30 53.20 56.30 11.4M
2021-05-11 56.30 57.00 55.60 56.10 6.2M
2021-05-10 56.70 57.00 56.10 57.00 2.6M
2021-05-07 55.10 56.90 55.00 56.10 4.6M
2021-05-06 54.80 55.20 54.20 54.60 4.5M
2021-05-05 54.90 55.50 54.70 55.00 4.0M
2021-05-04 56.00 57.20 54.80 55.10 8.8M
2021-05-03 55.20 56.30 55.20 55.80 4.7M
2021-04-29 55.20 56.00 55.20 55.70 2.9M
2021-04-28 55.60 55.80 54.90 55.50 3.3M
2021-04-27 55.60 55.90 55.10 55.40 4.0M
2021-04-26 55.40 56.20 55.40 56.00 2.5M
2021-04-23 56.20 56.30 55.00 55.30 5.0M
2021-04-22 57.20 58.50 56.00 56.30 8.1M
2021-04-21 56.70 57.40 56.60 57.20 3.7M
2021-04-20 56.50 57.50 56.00 56.80 4.0M
2021-04-19 55.90 56.40 55.50 56.40 3.6M
2021-04-16 54.60 55.60 54.50 55.60 3.2M
2021-04-15 55.00 55.00 54.30 54.60 3.1M
2021-04-14 55.80 55.80 54.40 55.00 3.6M
2021-04-13 55.40 55.80 55.00 55.30 3.7M
2021-04-12 55.00 55.40 54.90 55.00 3.3M
2021-04-09 55.30 55.40 54.50 55.00 2.9M
2021-04-08 54.80 55.60 54.70 55.30 3.9M
2021-04-07 56.20 56.20 55.00 55.80 2.8M
2021-04-06 55.60 55.60 54.70 55.00 2.5M
2021-04-01 54.50 55.20 54.50 54.70 3.4M
2021-03-31 55.30 55.60 54.50 54.50 5.1M
2021-03-30 55.10 55.30 54.60 55.20 4.9M
2021-03-29 53.70 55.20 53.70 55.20 4.6M
2021-03-26 54.00 54.20 53.50 53.70 3.4M
2021-03-25 54.10 54.40 53.60 54.00 3.1M
2021-03-24 54.00 54.40 53.80 54.10 3.6M
2021-03-23 53.80 54.20 53.10 53.70 4.2M
2021-03-22 53.80 54.10 53.20 54.10 5.0M
2021-03-19 54.30 54.60 53.80 54.10 9.5M
2021-03-18 55.00 55.60 54.60 54.90 7.2M
2021-03-17 54.20 55.80 54.10 54.90 8.3M
2021-03-16 54.80 55.30 53.50 53.80 11.5M
2021-03-15 54.80 54.80 54.80 54.80 4.1M
2021-03-12 49.40 49.95 49.40 49.90 1.9M
2021-03-11 49.70 49.95 49.30 49.35 2.6M
2021-03-10 49.20 49.70 49.00 49.10 2.7M
2021-03-09 48.70 49.80 48.70 49.15 3.2M
2021-03-08 48.95 49.15 48.70 48.70 2.7M
2021-03-05 48.60 49.15 48.35 48.75 2.8M
2021-03-04 49.25 49.60 48.85 49.10 3.9M
2021-03-03 49.35 49.55 48.80 49.35 4.1M
2021-03-02 49.80 50.20 49.00 49.00 4.7M
2021-02-26 49.85 49.90 48.75 49.35 7.6M
2021-02-25 48.80 50.50 48.60 50.40 5.9M
2021-02-24 48.55 49.30 48.30 48.30 6.0M
2021-02-23 48.15 48.45 47.90 48.30 3.9M
2021-02-22 47.80 48.85 47.80 47.85 4.2M
2021-02-19 46.95 47.60 46.65 47.60 3.5M
2021-02-18 47.00 47.50 47.00 47.10 3.1M
2021-02-17 47.20 47.75 46.95 47.25 4.0M
2021-02-05 47.30 47.45 46.60 46.80 3.0M
2021-02-04 46.85 47.25 46.85 47.05 1.4M
2021-02-03 46.65 47.35 46.20 47.30 2.8M
2021-02-02 45.30 47.05 45.30 46.65 3.2M
2021-02-01 45.50 46.15 45.20 45.85 2.9M
2021-01-29 46.20 46.90 45.10 45.20 5.8M
2021-01-28 46.65 47.15 46.15 46.70 4.6M
2021-01-27 47.20 47.50 47.00 47.25 3.0M
2021-01-26 46.70 47.45 46.70 47.05 3.3M
2021-01-25 46.95 47.30 46.50 46.90 2.3M
2021-01-22 46.90 47.05 45.85 46.80 3.7M
2021-01-21 45.80 46.80 45.75 46.50 2.6M
2021-01-20 46.65 46.85 45.50 46.15 4.1M
2021-01-19 46.90 47.35 46.85 46.85 2.7M
2021-01-18 47.15 47.45 46.85 46.95 2.4M
2021-01-15 46.90 48.00 46.80 47.55 5.4M
2021-01-14 47.30 47.45 46.80 46.85 4.1M
2021-01-13 47.00 47.50 46.75 47.20 2.9M
2021-01-12 47.10 47.35 46.65 46.75 3.6M
2021-01-11 47.80 47.80 47.15 47.55 2.8M
2021-01-08 47.35 47.80 46.80 47.80 4.0M
2021-01-07 47.20 47.80 47.15 47.25 3.9M
2021-01-06 47.80 47.80 46.60 47.35 4.8M
2021-01-05 46.80 47.70 46.65 47.70 4.4M
2021-01-04 46.60 47.40 46.60 47.00 2.8M