奇鈦科技

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
108/10/21 44.76 46.07 45.04 45.64 146
108/10/18 43.35 45.24 44.05 44.76 180
108/10/17 42.85 44.04 42.75 43.35 121
108/10/16 44.39 43.74 41.95 42.85 147
108/10/15 47.33 47.05 43.13 44.39 418
108/10/14 48.56 48.35 47.07 47.33 73
108/10/09 48.39 48.75 48.05 48.56 44
108/10/08 48.57 48.56 48.10 48.39 49
108/10/07 50.91 50.90 47.97 48.57 262
108/10/04 51.92 51.90 50.27 50.91 145
108/10/03 51.94 52.76 51.59 51.92 53
108/10/02 53.03 52.91 50.75 51.94 230
108/10/01 54.37 54.41 52.59 53.03 59
108/09/27 56.67 56.28 53.29 54.37 70
108/09/27 配息:2.75000000(元/股) 
108/09/26 53.86 54.25 53.50 53.92 149
108/09/25 53.76 54.03 53.71 53.86 32
108/09/24 53.70 53.91 53.58 53.76 48
108/09/23 53.55 53.85 53.52 53.70 51
108/09/20 53.71 54.05 53.33 53.55 35
108/09/19 53.60 53.78 53.52 53.71 9
108/09/18 53.37 53.83 53.40 53.60 25
108/09/17 53.04 54.16 52.00 53.37 52
108/09/16 54.50 54.67 52.08 53.04 363
108/09/12 54.69 54.80 54.33 54.50 56
108/09/11 55.21 55.18 54.00 54.69 211
108/09/10 55.11 55.33 55.03 55.21 29
108/09/09 55.08 55.33 55.00 55.11 58
108/09/06 55.10 55.30 54.93 55.08 88
108/09/05 55.05 55.45 55.00 55.10 62
108/09/04 54.89 55.30 54.83 55.05 52
108/09/03 55.09 54.96 54.71 54.89 17
108/09/02 55.15 55.33 54.73 55.09 50
108/08/30 55.02 55.37 54.93 55.15 19
108/08/29 54.60 55.60 54.81 55.02 19
108/08/28 55.22 55.10 54.38 54.60 20
108/08/27 54.53 56.17 54.45 55.22 28
108/08/26 56.16 55.75 53.82 54.53 73
108/08/23 56.72 57.80 55.62 56.16 118
108/08/22 58.07 57.19 56.07 56.72 77
108/08/21 57.30 58.50 56.51 58.07 33
108/08/20 57.02 58.18 57.00 57.30 54
108/08/19 56.35 57.69 56.56 57.02 56
108/08/16 56.39 56.99 55.82 56.35 52
108/08/15 57.03 57.18 55.83 56.39 109
108/08/14 56.88 57.34 56.31 57.03 33
108/08/07 54.31 56.28 54.33 55.80 118
108/08/06 54.33 54.54 54.00 54.31 186
108/08/05 52.27 54.98 52.44 54.33 136
108/08/02 53.37 53.66 51.86 52.27 64
108/08/01 53.02 53.68 52.51 53.37 45
108/07/31 54.89 54.60 52.70 53.02 204
108/07/30 53.84 55.19 54.10 54.89 60
108/07/29 53.45 54.67 53.42 53.84 93
108/07/26 54.64 54.28 52.26 53.45 101
108/07/25 54.36 55.99 53.84 54.64 134
108/07/24 52.14 55.01 52.25 54.36 259
108/07/23 53.91 55.42 51.00 52.14 593
108/07/22 58.74 58.67 51.41 53.91 601
108/07/19 59.67 59.18 57.31 58.74 95
108/07/18 60.03 60.37 59.10 59.67 107
108/07/17 59.88 60.40 59.50 60.03 80
108/07/16 59.23 60.55 58.61 59.88 112
108/07/15 65.88 64.00 57.01 59.23 459
108/07/12 67.96 66.50 65.19 65.88 160
108/07/11 68.48 68.90 67.28 67.96 43
108/07/10 68.67 69.20 67.79 68.48 54
108/07/09 70.31 69.72 67.88 68.67 93
108/07/08 70.43 71.02 69.64 70.31 106
108/07/05 68.58 72.12 69.00 70.43 103
108/07/04 65.95 69.32 66.52 68.58 146
108/07/03 64.60 66.71 64.84 65.95 109
108/07/02 66.64 66.50 62.50 64.60 236
108/07/01 65.50 68.21 65.28 66.64 265
108/06/28 73.57 73.57 60.00 65.50 780
108/06/27 79.18 78.00 70.00 73.57 306
108/06/26 80.04 80.15 78.50 79.18 71
108/06/25 79.21 80.24 79.60 80.04 108
108/06/24 78.03 80.25 78.00 79.21 134
108/06/21 79.15 78.50 77.51 78.03 49
108/06/20 78.17 79.84 76.01 79.15 80
108/06/19 74.84 79.76 75.31 78.17 419
108/06/18 72.45 75.73 72.21 74.84 175
108/06/17 68.69 76.49 69.00 72.45 318
108/06/14 68.30 69.00 68.41 68.69 95
108/06/12 68.95 68.89 68.02 68.64 41
108/06/11 68.69 69.99 68.11 68.95 52
108/06/10 67.35 69.39 67.60 68.69 114
108/06/06 67.10 67.80 66.99 67.35 50
108/06/05 66.05 67.80 66.21 67.10 57
108/06/04 65.85 66.19 65.85 66.05 16
108/06/03 65.79 66.11 65.40 65.85 32
108/05/31 64.99 66.49 65.20 65.79 51
108/05/30 64.27 65.21 64.27 64.99 43
108/05/29 64.22 64.39 64.01 64.27 11
108/05/28 65.85 65.71 63.04 64.22 115
108/05/27 68.18 67.50 64.06 65.85 76
108/05/24 67.58 68.57 67.52 68.18 42
108/05/23 68.70 68.50 66.52 67.58 25
108/05/22 68.13 68.70 68.70 68.70 0
108/05/21 67.98 68.40 67.80 68.13 39
108/05/20 68.46 68.50 67.50 67.98 25
108/05/17 68.79 68.77 68.07 68.46 54
108/05/16 68.59 69.49 68.12 68.79 12
108/05/15 68.47 69.00 68.33 68.59 13
108/05/14 68.27 69.00 67.77 68.47 74
108/05/13 68.12 68.71 67.78 68.27 37
108/05/10 67.34 68.83 67.47 68.12 154
108/05/09 67.54 67.71 66.98 67.34 109
108/05/08 67.63 67.84 67.28 67.54 20
108/05/07 67.75 67.99 67.38 67.63 21
108/05/06 68.00 68.20 67.65 67.75 6
108/05/03 68.09 68.10 67.58 68.00 21
108/05/02 68.04 68.74 67.58 68.09 83
108/04/30 67.82 68.30 67.81 68.04 106
108/04/25 68.05 68.23 67.90 68.14 16
108/04/24 68.78 68.99 67.51 68.05 96
108/04/23 68.45 69.94 67.83 68.78 126
108/04/22 68.10 69.00 67.85 68.45 49
108/04/19 68.35 68.50 68.00 68.10 21
108/04/18 68.38 69.22 68.10 68.35 31
108/04/17 69.21 69.12 67.51 68.38 49
108/04/16 68.23 69.71 68.60 69.21 37
108/04/15 68.17 68.49 68.00 68.23 9
108/04/12 69.69 69.69 67.50 68.17 40
108/04/11 69.38 70.21 69.10 69.69 44
108/04/10 68.45 71.49 68.58 69.38 112
108/04/09 66.76 71.49 67.01 68.45 78
108/04/08 67.23 67.30 66.38 66.76 117
108/04/03 68.41 69.22 66.21 67.23 38
108/04/02 68.70 68.84 67.53 68.41 100
108/04/01 65.06 70.00 67.00 68.70 267
108/03/29 69.72 68.00 63.60 65.06 224
108/03/28 68.01 71.99 68.46 69.72 208
108/03/27 66.44 70.00 66.94 68.01 205
108/03/26 65.10 67.19 65.80 66.44 90
108/03/25 64.87 66.19 64.30 65.10 123
108/03/22 60.02 67.20 60.50 64.87 472
108/03/21 60.15 60.29 59.80 60.02 29
108/03/20 60.41 60.40 59.90 60.15 95
108/03/19 60.28 60.99 60.00 60.41 49
108/03/18 60.86 61.59 59.81 60.28 173
108/03/15 60.57 62.10 59.55 60.86 233
108/03/14 59.76 62.18 59.50 60.57 286
108/03/13 59.39 59.95 59.50 59.76 88
108/03/12 59.51 59.65 59.17 59.39 49
108/03/11 59.61 59.99 59.06 59.51 43
108/03/08 59.58 60.00 59.20 59.61 94
108/03/07 59.21 59.99 59.00 59.58 151
108/03/06 59.53 59.59 59.02 59.21 15
108/03/05 59.67 60.00 59.01 59.53 87
名稱 成交 漲跌 漲% 成交量