寶德科技

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
108/10/14 8.40 7.93 7.93 7.93 5
108/10/09 8.40 7.95 8.33 8.40 0
108/10/08 8.40 7.95 8.33 8.40 0
108/10/07 8.40 7.95 8.33 8.40 0
108/10/04 8.40 7.95 8.33 8.40 0
108/10/03 8.40 7.95 8.33 8.40 0
108/10/02 8.40 8.03 8.33 8.40 0
108/10/01 8.31 8.40 8.40 8.40 1
108/09/27 8.50 8.35 8.28 8.31 17
108/09/26 8.50 8.30 8.70 8.50 0
108/09/25 8.50 8.30 8.70 8.50 0
108/09/24 8.50 8.30 8.70 8.50 0
108/09/23 8.50 8.30 8.70 8.50 0
108/09/20 8.50 8.30 8.70 8.50 0
108/09/19 8.50 8.30 8.70 8.50 0
108/09/18 8.77 8.50 8.50 8.50 5
108/09/17 8.77 8.50 8.86 8.77 0
108/09/16 8.77 8.50 8.86 8.77 0
108/09/12 8.77 8.50 8.86 8.77 0
108/09/11 8.85 8.77 8.77 8.77 5
108/09/10 8.85 8.45 8.86 8.85 0
108/09/09 8.85 8.85 8.85 8.85 1
108/09/06 8.60 8.85 8.85 8.85 1
108/09/05 8.37 8.60 8.60 8.60 5
108/09/04 8.37 8.28 8.60 8.37 0
108/09/03 8.37 8.28 8.60 8.37 0
108/09/02 8.37 8.37 8.37 8.37 5
108/08/30 8.66 8.37 8.37 8.37 0
108/08/29 8.66 8.37 8.70 8.66 0
108/08/28 8.66 8.37 8.70 8.66 0
108/08/28 配息:0.20180000(元/股) 
108/08/27 8.45 8.50 8.45 8.46 26
108/08/26 8.45 8.45 8.85 8.45 0
108/08/23 8.45 8.45 8.85 8.45 0
108/08/22 8.45 8.45 8.85 8.45 0
108/08/21 8.89 8.45 8.45 8.45 1
108/08/20 8.89 8.46 8.89 8.89 0
108/08/19 8.91 8.89 8.89 8.89 2
108/08/16 10.15 9.70 8.10 8.91 97
108/08/15 10.15 9.59 10.00 10.15 0
108/08/14 10.15 9.60 10.09 10.15 0
108/08/07 10.60 10.46 10.99 10.60 0
108/08/06 10.60 10.46 10.99 10.60 0
108/08/05 10.54 10.60 10.60 10.60 5
108/08/02 10.58 10.54 10.54 10.54 5
108/08/01 10.58 10.54 11.00 10.58 0
108/07/31 10.58 10.54 11.00 10.58 0
108/07/30 10.58 10.54 11.00 10.58 0
108/07/29 10.72 10.58 10.58 10.58 5
108/07/26 10.72 10.58 11.09 10.72 0
108/07/25 10.41 10.89 10.65 10.72 7
108/07/24 10.73 10.41 10.41 10.41 5
108/07/23 10.63 10.73 10.73 10.73 5
108/07/22 10.63 10.41 10.73 10.63 0
108/07/19 10.63 10.41 10.73 10.63 0
108/07/18 10.62 10.70 10.50 10.63 11
108/07/17 10.62 10.20 10.70 10.62 0
108/07/16 10.80 10.64 10.60 10.62 10
108/07/15 10.70 10.80 10.80 10.80 2
108/07/11 10.70 10.65 11.20 10.70 0
108/07/10 10.63 11.20 10.65 10.70 47
108/07/09 10.68 10.65 10.60 10.63 59
108/07/08 10.16 10.68 10.68 10.68 5
108/07/05 10.22 10.16 10.16 10.16 1
108/07/04 10.22 10.16 10.68 10.22 0
108/07/03 10.22 10.16 10.68 10.22 0
108/07/02 10.22 10.16 10.68 10.22 0
108/07/01 10.13 10.23 10.20 10.22 10
108/06/28 10.56 10.13 10.12 10.13 10
108/06/27 10.56 10.13 10.65 10.56 0
108/06/26 10.86 10.61 10.13 10.56 11
108/06/25 10.86 10.61 11.15 10.86 0
108/06/24 10.86 10.61 11.15 10.86 0
108/06/21 10.86 10.61 11.15 10.86 0
108/06/20 10.80 10.95 10.84 10.86 6
108/06/19 10.66 10.89 10.50 10.80 11
108/06/18 10.66 10.66 10.66 10.66 0
108/06/17 10.66 10.36 10.89 10.66 0
108/06/14 10.66 10.36 10.89 10.66 0
108/06/12 10.75 10.70 10.61 10.66 10
108/06/11 10.75 10.62 11.16 10.75 0
108/06/10 10.69 10.75 10.74 10.75 10
108/06/06 10.69 10.22 10.74 10.69 0
108/06/05 10.69 10.22 10.74 10.69 0
108/06/04 10.69 10.21 10.73 10.69 0
108/06/03 10.69 10.21 10.73 10.69 0
108/05/31 11.06 10.75 10.55 10.69 14
108/05/30 11.71 11.11 11.00 11.06 10
108/05/29 11.71 10.69 11.11 11.71 0
108/05/28 11.71 10.83 11.30 11.71 0
108/05/27 11.71 10.83 11.30 11.71 0
108/05/24 11.71 10.89 11.45 11.71 0
108/05/23 11.71 10.93 11.45 11.71 0
108/05/22 11.71 10.93 11.45 11.71 0
108/05/21 11.55 11.95 11.40 11.71 18
108/05/20 10.67 12.03 11.21 11.55 49
108/05/17 10.25 10.73 10.55 10.67 21
108/05/16 10.25 10.21 10.72 10.25 0
108/05/15 10.25 10.11 10.62 10.25 0
108/05/14 10.14 10.25 10.25 10.25 5
108/05/13 10.33 10.20 10.05 10.14 9
108/05/10 10.33 10.05 10.52 10.33 0
108/05/09 10.33 10.05 10.52 10.33 0
108/05/08 10.18 10.40 10.30 10.33 16
108/05/07 10.57 10.30 10.05 10.18 10
108/05/06 10.57 10.05 10.45 10.57 0
108/05/03 10.57 10.25 10.57 10.57 0
108/05/02 10.30 10.57 10.57 10.57 0
108/04/30 10.03 10.56 10.20 10.30 7
108/04/25 10.13 9.95 9.95 9.95 1
108/04/24 10.13 9.51 9.95 10.13 0
108/04/23 10.45 10.50 9.93 10.13 12
108/04/22 10.45 10.36 10.50 10.45 0
108/04/19 10.93 10.45 10.45 10.45 5
108/04/18 11.17 10.93 10.93 10.93 5
108/04/17 11.20 11.17 11.17 11.17 5
108/04/16 11.30 11.20 11.20 11.20 3
108/04/15 11.65 11.30 11.30 11.30 3
108/04/12 11.89 11.80 11.50 11.65 2
108/04/11 11.64 11.89 11.89 11.89 1
108/04/10 11.51 11.68 11.57 11.64 15
108/04/09 11.51 11.10 11.57 11.51 0
108/04/08 12.19 11.51 11.51 11.51 10
108/04/03 12.19 11.51 12.11 12.19 0
108/04/02 12.19 11.51 12.11 12.19 0
108/03/27 12.19 11.78 12.11 12.19 0
108/03/26 12.19 11.78 12.11 12.19 0
108/03/25 12.33 12.33 12.01 12.19 25
108/03/22 12.33 12.01 12.60 12.33 0
108/03/21 12.33 12.33 12.33 12.33 5
108/03/20 12.33 11.91 12.50 12.33 0
108/03/19 12.33 11.92 12.50 12.33 0
108/03/18 12.33 11.92 12.50 12.33 0
108/03/15 12.33 11.92 12.50 12.33 0
108/03/14 12.33 11.91 12.45 12.33 0
108/03/13 12.42 12.45 12.16 12.33 30
108/03/12 12.67 12.42 12.42 12.42 5
108/03/11 12.67 11.90 12.42 12.67 0
108/03/08 13.33 12.91 12.35 12.67 20
108/03/07 13.09 13.36 13.30 13.33 13
108/03/06 12.83 13.35 12.80 13.09 4
108/03/05 12.78 12.85 12.80 12.83 6
108/03/04 12.82 12.84 12.71 12.78 17
108/02/27 12.56 12.84 12.26 12.82 2
108/02/26 12.23 12.63 12.46 12.56 23
108/02/25 12.25 12.40 11.84 12.23 28
108/02/22 11.78 12.30 12.20 12.25 20
108/02/21 12.09 12.15 11.56 11.78 49
108/02/20 12.09 11.55 12.09 12.09 0
108/02/19 11.59 12.09 12.09 12.09 2
108/02/18 11.59 11.55 12.14 11.59 0
名稱 成交 漲跌 漲% 成交量