欣訊科技股份

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
108/07/19 21.66 21.50 22.10 21.66 0
108/07/18 21.53 21.90 21.40 21.66 10
108/07/17 21.27 21.60 21.40 21.53 2
108/07/16 21.27 21.40 22.00 21.27 0
108/07/15 21.27 21.40 22.00 21.27 0
108/07/12 21.47 21.50 21.00 21.27 7
108/07/11 21.97 22.00 21.00 21.47 40
108/07/10 22.16 22.80 21.90 21.97 4
108/07/09 22.66 22.90 22.10 22.16 6
108/07/08 22.87 23.00 22.40 22.66 15
108/07/05 22.87 22.50 23.00 22.87 0
108/07/04 23.00 23.00 22.50 22.87 4
108/07/03 22.50 23.00 23.00 23.00 0
108/07/02 22.90 22.50 22.50 22.50 0
108/07/01 22.55 22.90 22.90 22.90 3
108/06/28 22.55 22.10 22.90 22.55 0
108/06/27 22.55 22.60 22.50 22.55 23
108/06/26 23.00 22.60 22.50 22.55 12
108/06/25 23.00 22.50 23.10 23.00 0
108/06/24 23.00 22.50 23.10 23.00 0
108/06/21 22.84 23.00 23.00 23.00 1
108/06/20 22.99 23.00 22.70 22.84 9
108/06/19 22.80 23.89 22.70 22.99 24
108/06/18 21.98 22.80 22.80 22.80 1
108/06/17 21.98 21.90 22.80 21.98 0
108/06/14 22.13 22.20 21.85 21.98 17
108/06/12 22.56 22.70 22.40 22.51 14
108/06/11 23.70 23.30 22.23 22.56 44
108/06/10 22.90 23.80 23.50 23.70 10
108/06/06 22.90 22.61 23.80 22.90 0
108/06/05 22.96 22.90 22.90 22.90 2
108/06/04 23.00 23.10 22.00 22.96 30
108/06/03 22.59 23.00 23.00 23.00 3
108/05/31 22.80 22.80 22.50 22.59 1
108/05/30 22.88 23.00 22.70 22.80 11
108/05/29 22.90 22.90 22.80 22.88 4
108/05/28 22.43 22.90 22.90 22.90 1
108/05/27 22.05 22.80 22.00 22.43 9
108/05/24 22.03 22.10 22.00 22.05 11
108/05/23 22.10 22.10 21.90 22.03 21
108/05/22 22.00 22.10 22.10 22.10 1
108/05/21 22.02 22.00 22.00 22.00 3
108/05/20 22.09 22.10 21.90 22.02 16
108/05/17 22.06 22.30 22.00 22.09 8
108/05/16 22.55 22.20 22.00 22.06 16
108/05/15 22.13 22.70 22.50 22.55 24
108/05/14 22.16 22.20 22.10 22.13 11
108/05/13 22.33 22.25 22.10 22.16 7
108/05/10 21.85 22.60 22.10 22.33 13
108/05/09 22.05 22.20 21.40 21.85 13
108/05/08 23.58 22.80 21.90 22.05 33
108/05/07 22.96 23.90 23.13 23.58 52
108/05/06 21.56 24.21 21.50 22.96 87
108/05/03 21.28 22.30 21.28 21.56 31
108/05/02 21.32 21.50 21.20 21.28 8
108/04/30 20.87 22.00 21.06 21.32 12
108/04/25 21.59 21.41 20.62 21.26 11
108/04/24 22.01 22.42 21.40 21.59 31
108/04/23 22.01 21.25 22.00 22.01 0
108/04/22 21.27 22.10 21.90 22.01 7
108/04/19 20.54 21.57 20.98 21.27 19
108/04/18 20.24 20.70 20.20 20.54 9
108/04/17 20.62 20.60 19.76 20.24 23
108/04/16 21.08 20.90 20.49 20.62 17
108/04/15 22.92 21.85 20.50 21.08 43
108/04/12 24.09 24.60 21.47 22.92 48
108/04/11 21.72 24.73 22.99 24.09 149
108/04/10 18.58 25.70 18.61 21.72 203
108/04/09 18.47 18.58 18.58 18.58 1
108/04/08 18.50 18.55 18.44 18.47 8
108/04/03 18.50 18.10 18.55 18.50 0
108/04/02 18.30 18.50 18.50 18.50 5
108/04/01 17.92 18.94 18.06 18.30 17
108/03/29 17.48 18.06 17.74 17.92 27
108/03/28 18.74 17.94 16.91 17.48 75
108/03/27 18.74 17.94 18.56 18.74 0
108/03/26 18.45 18.80 18.73 18.74 1
108/03/25 18.17 18.50 18.40 18.45 2
108/03/22 18.36 18.22 18.12 18.17 59
108/03/21 18.80 18.93 18.00 18.36 15
108/03/20 19.31 19.55 18.50 18.80 30
108/03/19 19.31 18.65 19.53 19.31 0
108/03/18 18.06 19.54 18.95 19.31 82
108/03/15 17.58 18.95 17.70 18.06 110
108/03/14 17.57 17.65 17.45 17.58 15
108/03/13 17.60 17.65 17.50 17.57 16
108/03/12 17.60 17.60 18.05 17.60 0
108/03/11 17.93 17.70 17.50 17.60 10
108/03/08 17.50 18.05 17.44 17.93 11
108/03/07 17.45 17.60 17.44 17.50 35
108/03/06 17.42 17.45 17.45 17.45 1
108/03/05 17.42 17.14 17.46 17.42 0
108/03/04 17.48 17.46 17.40 17.42 21
108/02/27 17.48 17.41 17.95 17.48 0
108/02/26 17.42 17.90 17.24 17.48 58
108/02/25 17.25 17.56 17.30 17.42 9
108/02/22 17.03 17.25 17.25 17.25 3
108/02/21 17.12 17.07 17.01 17.03 15
108/02/20 17.11 17.16 17.00 17.12 22
108/02/19 17.26 17.15 17.00 17.11 11
108/02/18 17.26 17.12 17.72 17.26 0
108/02/15 17.26 17.12 17.72 17.26 0
108/02/14 17.25 17.84 17.01 17.26 22
108/02/13 17.15 17.26 17.25 17.25 8
108/02/12 17.63 17.26 17.10 17.15 8
108/02/11 17.42 18.00 17.50 17.63 8
108/01/30 18.00 17.50 17.10 17.42 2
108/01/28 17.32 17.10 17.10 17.10 0
108/01/25 17.32 17.40 17.10 17.32 8
108/01/24 17.32 17.10 18.00 17.32 0
108/01/23 18.13 18.00 17.10 17.32 23
108/01/22 18.13 17.20 18.10 18.13 0
108/01/21 18.98 19.00 18.01 18.13 17
108/01/18 18.39 18.98 18.98 18.98 1
108/01/17 19.30 18.50 18.34 18.39 7
108/01/16 19.30 18.34 19.30 19.30 0
108/01/15 19.12 19.30 19.30 19.30 2
108/01/14 19.12 18.34 19.30 19.12 0
108/01/11 19.17 19.90 18.91 19.12 6
108/01/10 19.63 20.10 19.00 19.17 6
108/01/09 20.39 20.90 18.34 19.63 21
108/01/08 20.39 22.68 18.00 20.39 79
名稱 成交 漲跌 漲% 成交量