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
108/02/15 51.66 52.41 51.09 51.88 130
108/02/14 50.21 52.13 50.78 51.66 185
108/02/13 49.69 50.42 49.76 50.21 56
108/02/12 49.07 49.71 49.66 49.69 8
108/02/11 48.11 49.55 48.64 49.07 40
108/01/30 48.31 48.49 47.08 48.11 52
108/01/28 48.73 48.78 48.23 48.43 42
108/01/25 48.71 48.89 48.58 48.73 23
108/01/24 48.54 48.89 48.54 48.71 21
108/01/23 48.78 48.79 48.27 48.54 13
108/01/22 48.69 49.40 48.23 48.78 70
108/01/21 48.84 49.54 48.08 48.69 43
108/01/18 49.38 49.54 48.43 48.84 35
108/01/17 49.46 49.66 48.94 49.38 51
108/01/16 49.54 49.76 48.74 49.46 83
108/01/15 49.51 49.72 49.25 49.54 65
108/01/14 50.14 49.82 49.26 49.51 42
108/01/11 49.73 50.58 49.51 50.14 104
108/01/10 49.34 50.37 48.23 49.73 92
108/01/09 48.34 49.90 48.13 49.34 148
108/01/08 47.56 49.75 47.45 48.34 81
108/01/07 46.91 47.71 47.12 47.56 32
108/01/04 47.11 47.21 46.58 46.91 41
108/01/03 46.61 47.69 46.54 47.11 48
108/01/02 46.17 46.68 45.68 46.61 25
107/12/28 46.39 46.19 45.69 46.17 1
107/12/27 46.28 46.70 45.69 46.39 24
107/12/26 45.46 46.70 45.97 46.28 46
107/12/25 45.01 46.08 44.92 45.46 32
107/12/24 44.22 45.89 44.03 45.01 34
107/12/22 42.98 44.59 43.64 44.22 15
107/12/21 42.01 43.67 42.17 42.98 96
107/12/20 42.01 42.50 42.72 42.01 0
107/12/19 42.02 42.02 42.01 42.01 3
107/12/18 42.39 42.02 42.02 42.02 2
107/12/17 42.11 42.56 42.11 42.39 17
107/12/14 42.11 42.11 42.11 42.11 6
107/12/13 42.11 42.11 42.11 42.11 1
107/12/12 42.09 42.11 42.11 42.11 1
107/12/11 42.14 42.24 41.78 42.09 25
107/12/10 41.61 42.24 41.71 42.14 15
107/12/07 42.35 41.61 41.61 41.61 10
107/12/06 42.46 42.42 42.28 42.35 4
107/12/05 42.30 42.55 42.21 42.46 16
107/12/04 41.62 42.62 41.60 42.30 53
107/12/03 40.58 41.83 41.27 41.62 78
107/11/30 40.31 40.58 40.58 40.58 5
107/11/29 41.43 40.58 40.22 40.31 4
107/11/28 41.43 40.22 41.68 41.43 0
107/11/27 41.26 41.68 41.26 41.43 5
107/11/26 40.58 41.28 41.24 41.26 6
107/11/23 40.25 40.58 40.58 40.58 3
107/11/22 40.03 40.58 39.97 40.25 7
107/11/21 40.03 39.67 40.88 40.03 0
107/11/20 40.31 40.17 39.98 40.03 4
107/11/19 40.13 40.89 40.17 40.31 27
107/11/16 40.78 40.58 39.97 40.13 12
107/11/15 40.78 39.98 41.69 40.78 0
107/11/14 40.78 39.98 41.69 40.78 0
107/11/13 41.75 40.78 40.78 40.78 0
107/11/12 40.89 42.11 41.50 41.75 18
107/11/09 40.13 41.73 40.58 40.89 34
107/11/08 40.01 40.37 39.94 40.13 31
107/11/07 39.94 40.10 39.58 40.01 18
107/11/06 39.94 39.47 39.96 39.94 0
107/11/05 39.62 40.17 39.56 39.94 33
107/11/02 39.48 39.75 39.35 39.62 14
107/11/01 38.82 39.56 39.05 39.48 2
107/10/31 38.50 39.05 38.44 38.82 10
107/10/30 38.65 38.65 38.36 38.50 23
107/10/29 38.19 39.55 38.44 38.65 15
107/10/26 38.59 38.54 37.74 38.19 45
107/10/25 39.53 38.76 38.24 38.59 60
107/10/24 39.06 39.55 39.52 39.53 4
107/10/23 39.49 39.28 38.54 39.06 77
107/10/22 39.40 39.68 39.36 39.49 18
107/10/19 39.40 38.42 39.76 39.40 0
107/10/18 39.33 39.68 39.25 39.40 52
107/10/17 39.01 39.64 39.05 39.33 46
107/10/16 39.58 39.07 38.95 39.01 37
107/10/15 39.37 39.87 39.47 39.58 32
107/10/12 39.56 40.15 39.03 39.37 18
107/10/11 41.28 40.58 39.23 39.56 60
107/10/09 41.28 41.50 40.94 41.28 35
107/10/08 41.67 41.72 40.63 41.28 55
107/10/05 42.06 42.05 41.41 41.67 95
107/10/04 42.01 42.18 41.77 42.06 47
107/10/03 41.88 42.31 41.60 42.01 53
107/10/02 40.82 42.93 41.09 41.88 125
107/10/01 40.02 41.21 40.16 40.82 92
107/09/28 40.06 40.29 39.94 40.02 102
107/09/27 40.01 40.27 39.95 40.06 24
107/09/26 40.12 40.15 39.95 40.01 18
107/09/25 40.28 40.36 39.76 40.12 26
107/09/21 40.22 40.58 40.07 40.28 33
107/09/20 41.39 40.48 39.57 40.22 59
107/09/19 41.88 42.08 39.56 41.39 73
107/09/18 41.80 42.08 41.61 41.88 19
107/09/17 41.75 42.09 41.59 41.80 12
107/09/14 41.66 42.11 41.45 41.75 30
107/09/13 41.60 41.72 41.60 41.66 12
107/09/12 42.44 41.60 41.60 41.60 1
107/09/11 43.00 43.27 41.40 42.44 87
107/09/10 42.96 43.12 42.62 43.00 20
107/09/07 43.15 43.48 42.49 42.96 55
107/09/06 43.19 43.52 43.02 43.15 8
107/09/05 43.36 43.54 43.00 43.19 67
107/09/04 43.53 43.59 43.04 43.36 49
107/09/03 42.91 43.80 42.95 43.53 73
107/08/31 41.25 44.78 41.70 42.91 87
107/08/30 42.22 42.54 40.90 41.25 16
107/08/30 盈配:20.00000000(股/千股) 配息:0.80000000(元/股) 
107/08/29 39.56 41.49 39.90 40.61 139
107/08/28 39.38 39.99 39.03 39.56 22
107/08/27 39.96 40.79 39.01 39.38 120
107/08/24 38.82 40.88 39.00 39.96 91
107/08/23 38.45 39.69 38.10 38.82 87
107/08/22 37.69 39.00 37.66 38.45 75
107/08/21 37.30 38.00 37.40 37.69 36
107/08/20 37.07 37.30 37.30 37.30 3
107/08/17 36.98 37.30 36.98 37.07 15
107/08/16 36.98 36.51 37.41 36.98 0
107/08/15 38.08 38.00 36.50 36.98 38
107/08/14 37.69 38.70 37.58 38.08 82
107/08/13 35.99 38.41 36.10 37.69 157
107/08/09 35.01 35.46 34.90 35.33 34
107/08/08 35.01 35.49 34.50 35.01 55
107/08/07 34.53 35.59 34.60 35.01 39
107/08/06 34.93 35.09 34.00 34.53 16
107/08/03 34.67 35.12 34.36 34.93 31
107/08/02 34.37 35.00 34.45 34.67 35
107/08/01 34.94 34.51 34.02 34.37 24
107/07/31 35.09 35.32 34.38 34.94 34
107/07/30 34.37 36.10 34.11 35.09 130
107/07/27 32.96 35.11 33.20 34.37 115
107/07/26 33.03 33.20 32.31 32.96 12
107/07/25 32.01 33.67 32.13 33.03 51
107/07/24 31.99 32.01 32.00 32.01 6
107/07/23 32.13 32.19 31.70 31.99 27
107/07/20 31.97 32.49 32.00 32.13 16
107/07/19 32.05 32.05 31.90 31.97 19
107/07/18 32.13 32.11 32.00 32.05 12
107/07/17 32.29 32.25 32.00 32.13 6
107/07/16 32.34 32.50 32.01 32.29 10
107/07/13 33.04 32.50 31.91 32.34 15
107/07/12 32.68 33.04 33.04 33.04 0
107/07/11 32.17 32.89 32.01 32.68 19
107/07/10 32.92 32.40 31.89 32.17 42
107/07/09 31.46 34.00 31.66 32.92 88
107/07/06 29.31 32.60 29.90 31.46 65
107/07/05 29.18 29.40 29.20 29.31 14
名稱 成交 漲跌 漲% 成交量  
  • 興櫃市場大盤資訊
2018-05-29
成交統計資訊 委託統計資訊
總金額(元) 828,480,511 總買進(股) 15,228,766
總數量(股) 12,299,730 總賣出(股) 15,675,772
總筆數 5,352 總買進筆數 6,662
總賣出筆數 5,185
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值