東聯光訊玻璃

股票還原表
輸入範圍:至  年    月 
成交量單位:張
日期 開盤 最高 最低 收盤 成交量
108/09/16 12.94 12.94 12.67 12.90 11
108/09/12 12.80 13.07 12.67 12.94 28
108/09/11 12.93 12.93 12.67 12.80 1
108/09/10 13.02 13.03 12.52 12.93 72
108/09/09 13.02 12.96 13.05 13.02 0
108/09/06 12.99 13.10 12.96 13.02 52
108/09/05 13.03 13.05 12.95 12.99 32
108/09/04 12.88 13.47 12.88 13.03 37
108/09/03 13.28 12.99 12.76 12.88 61
108/09/02 13.47 13.55 13.00 13.28 61
108/08/30 13.47 13.51 13.42 13.47 59
108/08/29 13.34 13.50 13.34 13.47 31
108/08/28 13.42 13.44 13.31 13.34 24
108/08/27 14.11 13.65 13.32 13.42 87
108/08/26 14.11 18.05 13.31 14.11 225
108/08/14 12.07 12.11 12.10 12.11 3
108/08/07 11.96 11.99 11.86 11.92 44
108/08/06 12.15 12.08 11.88 11.96 64
108/08/05 12.29 12.34 12.01 12.15 78
108/08/02 12.37 12.44 12.24 12.29 36
108/08/01 12.26 12.68 12.25 12.37 89
108/07/31 12.38 12.40 12.20 12.26 89
108/07/30 12.45 12.44 12.36 12.38 19
108/07/29 12.82 12.66 12.36 12.45 69
108/07/26 12.38 12.94 12.69 12.82 33
108/07/25 12.57 12.45 12.36 12.38 23
108/07/24 12.71 12.67 12.40 12.57 9
108/07/23 12.57 13.00 12.36 12.71 14
108/07/22 12.13 13.04 12.29 12.57 114
108/07/19 12.37 12.39 12.06 12.13 34
108/07/18 12.36 13.04 12.30 12.37 60
108/07/17 12.16 12.38 12.34 12.36 9
108/07/16 12.24 12.49 11.72 12.16 17
108/07/15 12.20 12.30 12.18 12.24 37
108/07/12 12.23 12.27 12.01 12.20 14
108/07/11 12.06 12.23 12.23 12.23 0
108/07/10 12.06 11.96 12.10 12.06 0
108/07/09 12.02 12.28 12.00 12.06 11
108/07/08 12.00 12.23 11.97 12.02 38
108/07/05 12.05 12.19 11.96 12.00 57
108/07/04 11.71 12.56 11.90 12.05 156
108/07/03 11.84 11.71 11.70 11.71 6
108/07/02 11.83 12.09 11.76 11.84 146
108/07/01 11.76 12.34 11.70 11.83 165
108/06/28 11.66 11.83 11.70 11.76 73
108/06/27 11.57 11.72 11.60 11.66 30
108/06/26 11.74 11.61 11.54 11.57 25
108/06/25 11.72 11.80 11.71 11.74 44
108/06/24 11.71 11.79 11.70 11.72 48
108/06/21 11.80 11.78 11.66 11.71 30
108/06/20 11.75 11.82 11.78 11.80 20
108/06/19 11.76 11.78 11.70 11.75 21
108/06/18 11.76 11.78 11.74 11.76 11
108/06/17 11.73 11.89 11.70 11.76 85
108/06/14 11.78 11.83 11.66 11.73 45
108/06/12 11.79 11.82 11.70 11.72 20
108/06/11 11.76 11.82 11.75 11.79 10
108/06/10 11.76 11.76 11.76 11.76 2
108/06/06 11.81 11.79 11.75 11.76 12
108/06/05 11.80 11.84 11.76 11.81 86
108/06/04 11.80 11.84 11.78 11.80 21
108/06/03 11.77 11.88 11.76 11.80 28
108/05/31 11.62 11.84 11.74 11.77 19
108/05/30 11.73 11.89 11.50 11.62 28
108/05/29 12.14 11.93 11.57 11.73 91
108/05/28 12.88 12.85 11.45 12.14 387
108/05/27 12.86 12.95 12.84 12.88 30
108/05/24 12.64 12.99 12.70 12.86 23
108/05/23 12.82 13.00 12.52 12.64 97
108/05/22 12.90 12.90 12.80 12.82 15
108/05/21 12.88 12.90 12.90 12.90 4
108/05/20 12.93 13.04 12.81 12.88 35
108/05/17 13.02 13.03 12.82 12.93 63
108/05/16 13.22 13.25 12.90 13.02 139
108/05/15 13.21 13.30 13.15 13.22 72
108/05/14 13.37 13.35 13.15 13.21 64
108/05/13 13.39 13.44 13.26 13.37 58
108/05/10 13.46 13.46 13.30 13.39 64
108/05/09 13.53 13.54 13.35 13.46 109
108/05/08 13.54 13.60 13.46 13.53 48
108/05/07 13.66 13.65 13.45 13.54 15
108/05/06 13.87 13.85 13.50 13.66 92
108/05/03 13.92 13.97 13.75 13.87 73
108/05/02 13.58 14.10 13.50 13.92 426
108/04/30 13.90 13.75 13.47 13.58 92
108/04/25 13.87 13.95 13.81 13.90 73
108/04/24 13.86 13.97 13.71 13.87 132
108/04/23 13.88 13.99 13.75 13.86 60
108/04/22 13.67 14.00 13.65 13.88 311
108/04/19 13.69 13.85 13.60 13.67 5
108/04/18 13.91 13.86 13.60 13.69 47
108/04/17 13.81 13.95 13.82 13.91 66
108/04/16 13.81 14.42 13.71 13.81 128
108/04/15 13.68 14.37 13.50 13.81 355
108/04/12 13.58 13.79 13.45 13.68 77
108/04/11 13.46 13.73 13.41 13.58 60
108/04/10 13.22 13.54 13.35 13.46 27
108/04/09 13.09 13.40 13.02 13.22 254
108/04/08 12.96 13.24 12.99 13.09 97
108/04/03 12.98 13.00 12.91 12.96 43
108/04/02 13.01 13.03 12.95 12.98 21
108/04/01 13.02 13.04 12.97 13.01 42
108/03/29 13.07 13.08 12.95 13.02 134
108/03/28 12.99 13.14 13.00 13.07 131
108/03/27 13.00 13.10 12.92 12.99 49
108/03/26 12.65 13.19 12.85 13.00 54
108/03/25 12.71 12.84 12.50 12.65 31
108/03/22 12.63 13.03 12.55 12.71 61
108/03/21 12.96 12.99 12.50 12.63 308
108/03/20 13.25 13.39 12.50 12.96 203
108/03/19 13.34 13.40 13.16 13.25 109
108/03/18 13.34 13.54 13.20 13.34 239
108/03/15 13.74 13.45 13.26 13.34 272
108/03/14 14.66 14.30 13.40 13.74 706
108/03/13 14.54 15.30 14.00 14.66 975
108/03/12 14.40 14.70 14.39 14.54 123
108/03/11 14.42 15.20 14.30 14.40 210
108/03/08 14.42 15.13 14.17 14.42 328
108/03/07 14.19 14.74 14.20 14.42 394
108/03/06 14.08 14.54 14.05 14.19 281
108/03/05 13.76 14.44 13.95 14.08 437
108/03/04 13.04 14.24 13.20 13.76 386
108/02/27 12.77 13.44 12.81 13.04 298
108/02/26 12.88 13.33 12.48 12.77 580
108/02/25 13.16 13.27 12.56 12.88 310
108/02/22 13.34 13.86 12.91 13.16 334
108/02/21 12.99 14.54 13.10 13.34 477
108/02/20 12.40 14.05 12.40 12.99 902
108/02/19 12.48 12.51 12.32 12.40 329
108/02/18 12.48 13.04 12.31 12.48 343
108/02/15 12.69 13.03 12.24 12.48 417
108/02/14 12.21 12.99 12.54 12.69 370
108/02/13 12.12 12.92 12.00 12.21 512
108/02/12 12.07 12.63 12.06 12.12 298
108/02/11 11.12 12.44 11.32 12.07 572
108/01/30 11.01 11.39 11.00 11.12 10
108/01/28 10.43 11.03 10.46 10.60 44
108/01/25 10.10 11.00 10.00 10.43 41
108/01/24 10.06 10.14 10.09 10.10 6
108/01/23 9.98 10.09 10.00 10.06 7
108/01/22 9.97 10.04 9.92 9.98 123
108/01/21 10.01 10.09 9.94 9.97 11
108/01/18 9.98 10.04 9.98 10.01 61
108/01/17 9.98 10.39 9.95 9.98 100
108/01/16 10.01 10.41 9.91 9.98 96
108/01/15 9.98 10.04 9.99 10.01 102
108/01/14 9.92 10.03 9.94 9.98 156
108/01/11 9.99 10.33 9.76 9.92 102
108/01/10 10.05 10.41 9.91 9.99 58
108/01/09 9.97 10.33 9.97 10.05 55
名稱 成交 漲跌 漲% 成交量