Synnex

2347
🏛️ taiwan →
62.90
Last Update: 2025-10-01
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
2023-12-29 70.50 70.80 70.20 70.20 2.1M
2023-12-28 70.30 70.90 70.10 70.50 3.0M
2023-12-27 70.20 70.50 69.90 70.30 4.0M
2023-12-26 69.80 70.20 69.30 70.20 3.6M
2023-12-25 68.90 69.80 68.60 69.80 3.2M
2023-12-22 68.10 69.10 68.00 69.10 4.4M
2023-12-21 67.50 69.00 67.50 68.90 4.5M
2023-12-20 68.80 68.80 67.50 68.60 4.8M
2023-12-19 68.00 69.10 67.50 68.70 5.0M
2023-12-18 68.00 68.90 67.60 68.80 3.6M
2023-12-15 69.70 69.70 68.30 68.40 4.4M
2023-12-14 69.00 69.40 68.60 69.40 3.8M
2023-12-13 69.20 69.20 68.20 69.10 3.4M
2023-12-12 69.40 69.40 68.40 69.20 3.5M
2023-12-11 68.40 68.80 68.00 68.80 2.0M
2023-12-08 67.20 68.00 66.70 67.70 2.1M
2023-12-07 66.50 67.10 66.50 66.70 1.2M
2023-12-06 66.90 67.10 66.30 66.50 2.0M
2023-12-05 66.90 67.20 66.40 66.50 3.0M
2023-12-04 68.20 68.90 67.20 67.40 2.6M
2023-12-01 68.30 68.80 68.00 68.20 3.0M
2023-11-30 68.00 68.90 67.90 68.90 6.5M
2023-11-29 68.10 69.10 67.90 67.90 4.6M
2023-11-28 68.70 69.50 68.10 68.10 5.0M
2023-11-27 68.20 69.80 68.20 68.40 6.0M
2023-11-24 68.40 69.10 68.10 68.10 5.3M
2023-11-23 67.90 68.20 67.20 67.90 3.8M
2023-11-22 68.70 68.90 67.90 68.40 3.7M
2023-11-21 67.10 69.10 67.00 68.80 7.1M
2023-11-20 67.10 67.10 66.10 66.40 3.1M
2023-11-17 66.40 67.40 66.00 67.10 4.0M
2023-11-16 66.70 66.70 65.60 66.00 2.8M
2023-11-15 67.20 67.30 65.60 66.00 4.5M
2023-11-14 66.00 66.20 65.60 66.00 3.0M
2023-11-13 68.90 68.90 64.90 65.30 5.2M
2023-11-10 68.20 69.00 68.10 68.90 1.9M
2023-11-09 68.50 69.30 68.00 68.60 2.6M
2023-11-08 69.20 69.40 68.60 68.80 2.1M
2023-11-07 68.30 69.70 68.30 69.60 1.9M
2023-11-06 69.40 69.70 69.00 69.20 2.4M
2023-11-03 68.50 68.90 68.20 68.90 2.1M
2023-11-02 69.00 69.20 68.20 68.50 1.8M
2023-11-01 68.80 68.90 67.80 68.50 3.6M
2023-10-31 67.50 68.80 67.50 68.70 5.0M
2023-10-30 67.50 68.00 67.10 67.80 2.3M
2023-10-27 66.40 67.60 66.40 67.20 2.4M
2023-10-26 66.40 67.20 65.80 66.40 3.5M
2023-10-25 67.00 67.90 66.90 67.00 2.3M
2023-10-24 66.20 67.00 65.80 66.90 2.7M
2023-10-23 67.00 67.00 65.70 66.20 4.4M
2023-10-20 67.00 67.20 66.00 67.00 4.5M
2023-10-19 67.70 68.20 67.00 67.90 3.6M
2023-10-18 68.00 68.40 67.20 67.80 6.3M
2023-10-17 68.00 68.70 67.30 67.60 3.6M
2023-10-16 68.40 68.40 67.20 67.60 3.1M
2023-10-13 67.50 68.00 67.20 68.00 3.2M
2023-10-12 67.60 67.60 66.30 67.40 3.8M
2023-10-11 65.90 67.90 65.60 67.50 7.0M
2023-10-06 64.00 65.00 63.80 65.00 2.6M
2023-10-05 63.60 64.00 63.10 63.80 1.9M
2023-10-04 62.90 63.60 62.40 63.10 3.2M
2023-10-03 63.70 64.00 63.40 63.60 2.0M
2023-10-02 64.10 64.10 63.30 63.70 2.2M
2023-09-28 63.30 64.30 63.20 64.10 2.7M
2023-09-27 63.00 63.30 62.90 63.20 2.2M
2023-09-26 63.60 64.00 63.10 63.50 2.3M
2023-09-25 63.50 64.30 63.30 63.90 2.5M
2023-09-22 62.50 63.90 62.40 63.70 2.3M
2023-09-21 63.80 63.90 62.70 62.90 4.0M
2023-09-20 64.00 64.40 63.50 63.90 2.6M
2023-09-19 63.90 64.60 63.50 64.20 3.1M
2023-09-18 63.70 64.50 63.70 63.90 2.9M
2023-09-15 64.00 64.40 63.50 64.40 4.8M
2023-09-14 63.40 64.00 63.20 64.00 4.0M
2023-09-13 62.50 63.00 62.30 62.80 2.7M
2023-09-12 61.80 63.00 61.70 62.50 3.1M
2023-09-11 62.30 62.50 61.70 62.00 3.0M
2023-09-08 62.80 62.80 61.90 62.30 2.5M
2023-09-07 62.40 63.20 62.10 62.80 4.5M
2023-09-06 61.40 62.80 61.30 62.50 5.1M
2023-09-05 61.40 61.50 61.00 61.30 2.4M
2023-09-04 61.00 61.60 60.60 61.40 2.4M
2023-09-01 61.00 61.40 60.70 61.00 1.8M
2023-08-31 60.30 61.20 60.10 61.10 5.3M
2023-08-30 60.40 60.50 60.10 60.40 1.8M
2023-08-29 59.90 60.50 59.60 60.40 2.7M
2023-08-28 59.50 60.00 59.50 59.90 1.8M
2023-08-25 59.20 59.80 59.20 59.50 2.5M
2023-08-24 59.40 59.70 58.70 59.10 2.0M
2023-08-23 58.50 59.70 58.50 59.50 1.8M
2023-08-22 60.00 60.00 58.50 58.50 2.8M
2023-08-21 60.00 60.20 59.60 59.70 2.8M
2023-08-18 58.80 59.80 58.80 59.70 2.7M
2023-08-17 58.70 59.20 58.70 58.90 2.2M
2023-08-16 58.50 59.60 58.50 59.00 2.4M
2023-08-15 58.30 59.40 58.30 59.10 2.0M
2023-08-14 58.80 58.90 57.70 58.60 3.5M
2023-08-11 58.80 59.20 58.60 58.80 1.5M
2023-08-10 59.00 59.10 58.30 58.80 2.7M
2023-08-09 59.00 59.50 58.70 59.10 1.8M
2023-08-08 58.50 59.10 58.20 58.60 2.3M
2023-08-07 57.90 59.30 57.90 58.90 1.5M
2023-08-04 58.00 58.60 57.80 58.10 2.1M
2023-08-02 58.80 58.90 58.30 58.30 2.6M
2023-08-01 59.20 59.40 58.90 59.10 2.1M
2023-07-31 59.20 59.50 58.80 59.20 6.2M
2023-07-28 58.50 59.30 58.30 59.20 2.5M
2023-07-27 58.30 58.90 57.90 58.80 2.9M
2023-07-26 58.10 58.40 57.40 58.20 3.1M
2023-07-25 58.40 58.60 57.50 58.10 4.3M
2023-07-24 58.50 58.90 57.90 58.40 7.3M
2023-07-21 58.60 59.10 58.30 58.70 7.5M
2023-07-20 59.50 59.80 58.60 58.90 6.9M
2023-07-19 59.60 60.20 59.20 59.30 7.5M
2023-07-18 59.00 59.50 58.50 59.50 6.6M
2023-07-17 58.40 59.00 58.10 58.90 3.6M
2023-07-14 58.90 59.10 58.40 58.40 2.7M
2023-07-13 58.20 59.40 58.20 58.60 5.3M
2023-07-12 56.80 57.80 56.80 57.70 2.5M
2023-07-11 56.50 57.20 56.40 57.00 2.1M
2023-07-10 55.80 56.30 55.80 55.90 2.2M
2023-07-07 57.20 57.30 55.60 55.80 6.9M
2023-07-06 58.00 58.20 57.50 57.50 3.2M
2023-07-05 58.20 59.00 58.20 58.50 2.0M
2023-07-04 58.10 58.60 58.00 58.50 2.8M
2023-07-03 58.00 58.40 58.00 58.10 3.5M
2023-06-30 58.70 58.80 58.00 58.00 4.1M
2023-06-29 59.50 59.50 58.70 58.70 2.4M
2023-06-28 58.70 59.20 58.70 59.20 1.3M
2023-06-27 58.90 59.10 58.70 58.80 1.4M
2023-06-26 59.30 59.50 58.80 59.10 1.6M
2023-06-21 59.10 59.60 58.90 59.40 2.7M
2023-06-20 58.90 59.40 58.80 59.20 2.1M
2023-06-19 59.20 59.30 58.70 58.70 2.4M
2023-06-16 60.00 60.10 59.00 59.00 8.0M
2023-06-15 60.30 60.50 59.90 59.90 3.4M
2023-06-14 60.30 60.40 59.90 59.90 2.1M
2023-06-13 60.00 60.60 59.90 60.20 3.8M
2023-06-12 59.40 60.20 59.40 60.00 4.2M
2023-06-09 58.80 59.20 58.60 59.00 2.2M
2023-06-08 59.30 59.40 58.50 58.60 4.8M
2023-06-07 59.90 60.30 59.00 59.20 18.3M
2023-06-06 63.70 63.90 63.40 63.40 7.7M
2023-06-05 64.00 64.00 63.10 63.70 5.3M
2023-06-02 64.20 64.20 63.10 63.80 5.5M
2023-06-01 63.90 64.00 63.10 63.10 4.1M
2023-05-31 64.00 64.20 63.70 63.90 21.3M
2023-05-30 64.50 64.80 63.50 63.60 4.2M
2023-05-29 64.90 65.20 64.40 64.40 3.7M
2023-05-26 64.50 65.00 64.40 64.70 3.4M
2023-05-25 64.80 65.50 64.10 65.20 4.2M
2023-05-24 65.20 65.60 64.70 65.30 3.0M
2023-05-23 65.40 65.60 64.20 65.60 3.9M
2023-05-22 65.00 65.40 64.60 65.40 3.2M
2023-05-19 64.70 65.00 64.20 65.00 3.4M
2023-05-18 64.50 64.80 64.20 64.50 3.2M
2023-05-17 64.10 64.90 63.80 64.50 4.4M
2023-05-16 63.90 64.20 63.10 64.10 4.3M
2023-05-15 62.50 64.00 62.40 63.60 4.1M
2023-05-12 61.90 62.90 61.90 62.80 3.3M
2023-05-11 62.20 62.60 61.90 62.40 2.5M
2023-05-10 62.40 62.60 61.80 62.60 2.0M
2023-05-09 62.10 62.70 62.10 62.50 1.8M
2023-05-08 62.70 62.80 62.20 62.50 2.0M
2023-05-05 62.40 62.70 61.60 62.40 2.6M
2023-05-04 61.40 62.40 61.40 62.10 2.7M
2023-05-03 61.50 61.90 61.10 61.80 2.0M
2023-05-02 61.80 61.90 61.00 61.20 1.8M
2023-04-28 60.90 61.90 60.50 61.90 2.7M
2023-04-27 60.80 61.00 60.20 60.90 2.8M
2023-04-26 60.80 61.40 60.50 61.10 5.1M
2023-04-25 60.90 61.50 60.60 60.70 2.6M
2023-04-24 60.20 61.10 60.20 60.90 1.7M
2023-04-21 60.90 61.60 60.20 60.20 3.0M
2023-04-20 61.70 61.80 61.00 61.00 2.0M
2023-04-19 62.40 62.70 61.70 61.70 2.5M
2023-04-18 62.20 62.40 62.00 62.40 1.7M
2023-04-17 62.00 62.40 61.80 62.10 1.7M
2023-04-14 62.00 62.20 61.70 62.00 1.7M
2023-04-13 62.50 62.50 61.50 61.80 2.2M
2023-04-12 62.30 62.50 62.00 62.20 2.3M
2023-04-11 61.20 62.00 61.10 62.00 2.6M
2023-04-10 60.90 61.20 60.90 61.00 1.2M
2023-04-07 60.70 61.20 60.30 60.70 1.8M
2023-04-06 60.80 61.10 60.50 60.50 3.2M
2023-03-31 61.10 61.80 61.10 61.30 2.7M
2023-03-30 61.00 61.40 60.80 61.00 1.9M
2023-03-29 61.30 61.30 60.70 60.80 1.8M
2023-03-28 61.50 61.70 60.80 61.00 2.6M
2023-03-27 61.80 61.90 61.50 61.50 2.1M
2023-03-24 62.30 62.40 61.80 61.80 2.3M
2023-03-23 62.00 62.30 61.80 62.00 1.9M
2023-03-22 62.20 62.20 61.80 61.80 1.6M
2023-03-21 61.80 62.20 61.50 61.50 2.6M
2023-03-20 61.80 61.80 61.10 61.30 2.0M
2023-03-17 61.00 61.80 61.00 61.50 2.8M
2023-03-16 61.10 61.40 60.80 60.90 3.9M
2023-03-15 61.30 61.70 61.00 61.10 3.6M
2023-03-14 61.30 62.10 61.10 61.10 5.4M
2023-03-13 61.20 62.00 60.80 61.50 5.8M
2023-03-10 61.30 61.60 61.20 61.30 5.2M
2023-03-09 62.00 62.20 60.90 61.90 12.1M
2023-03-08 64.30 64.90 64.10 64.30 2.0M
2023-03-07 64.00 64.90 64.00 64.70 2.2M
2023-03-06 64.20 64.30 63.80 63.80 1.9M
2023-03-03 63.60 64.30 63.60 63.70 1.7M
2023-03-02 62.60 63.70 62.20 63.60 2.9M
2023-03-01 61.90 62.80 61.70 62.30 4.5M
2023-02-24 63.60 63.70 62.50 62.50 5.0M
2023-02-23 63.40 64.00 63.40 63.60 2.1M
2023-02-22 63.30 63.70 63.00 63.40 2.7M
2023-02-21 63.90 64.40 63.60 63.70 1.8M
2023-02-20 63.30 64.20 63.00 64.20 2.7M
2023-02-17 62.70 63.70 62.70 63.60 2.6M
2023-02-16 62.20 63.70 62.20 63.20 4.6M
2023-02-15 63.00 63.00 62.00 62.20 3.9M
2023-02-14 62.90 63.20 62.80 62.90 1.5M
2023-02-13 62.70 63.10 62.40 62.80 2.9M
2023-02-10 62.60 63.00 62.40 62.70 3.4M
2023-02-09 62.60 63.30 62.50 62.80 2.6M
2023-02-08 62.70 63.30 62.70 63.10 2.4M
2023-02-07 62.30 63.10 62.30 62.90 2.7M
2023-02-06 62.10 63.30 62.00 62.60 4.2M
2023-02-03 61.50 62.80 61.50 62.60 4.2M
2023-02-02 61.80 61.80 61.30 61.50 5.8M
2023-02-01 60.80 61.50 60.50 61.30 3.8M
2023-01-31 60.90 61.00 60.00 60.40 6.6M
2023-01-30 61.50 61.50 59.70 60.80 7.1M
2023-01-17 60.20 60.30 59.80 60.20 2.1M
2023-01-16 60.00 60.50 59.60 60.10 2.0M
2023-01-13 59.70 60.20 59.30 59.70 2.7M
2023-01-12 59.70 60.00 59.00 59.10 3.8M
2023-01-11 60.30 60.60 59.50 59.70 3.0M
2023-01-10 59.90 60.30 59.60 60.10 2.4M
2023-01-09 59.60 60.00 59.20 59.90 3.3M
2023-01-06 58.70 58.90 58.40 58.70 1.1M
2023-01-05 58.60 59.00 58.10 58.60 2.7M
2023-01-04 59.10 59.10 58.40 58.50 1.9M
2023-01-03 58.80 59.20 58.20 59.10 2.8M