東元精電

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
108/05/24 13.88 14.19 13.98 14.12 6
108/05/23 13.54 14.19 13.79 13.88 14
108/05/22 13.54 13.55 13.79 13.54 0
108/05/21 13.50 13.54 13.54 13.54 8
108/05/20 13.30 13.50 13.50 13.50 2
108/05/17 13.37 13.40 13.20 13.30 21
108/05/16 13.41 13.44 13.35 13.37 6
108/05/15 13.44 13.51 13.35 13.41 28
108/05/14 13.47 13.49 13.35 13.44 17
108/05/13 13.96 13.75 13.10 13.47 27
108/05/10 14.33 14.04 13.85 13.96 33
108/05/09 14.49 14.50 14.30 14.33 18
108/05/08 14.49 14.31 14.64 14.49 0
108/05/07 14.64 14.50 14.46 14.49 7
108/05/06 14.85 14.85 14.45 14.64 40
108/05/03 14.89 14.90 14.80 14.85 33
108/05/02 14.82 15.00 14.80 14.89 12
108/04/30 14.71 14.89 14.80 14.82 5
108/04/25 14.92 14.85 14.70 14.75 17
108/04/24 15.01 15.04 14.83 14.92 12
108/04/23 14.54 15.10 14.54 15.01 60
108/04/22 14.50 15.04 14.46 14.54 20
108/04/19 14.41 14.60 14.40 14.50 15
108/04/18 14.37 15.04 14.25 14.41 58
108/04/17 14.37 14.19 14.44 14.37 0
108/04/16 14.25 14.47 14.27 14.37 2
108/04/15 14.23 14.25 14.25 14.25 1
108/04/12 14.21 14.30 14.20 14.23 23
108/04/11 14.17 14.25 14.17 14.21 28
108/04/10 14.10 14.34 14.09 14.17 39
108/04/09 14.08 14.15 14.05 14.10 96
108/04/08 14.10 14.15 14.01 14.08 70
108/04/03 14.04 14.22 14.05 14.10 35
108/04/02 14.20 14.19 14.00 14.04 114
108/04/01 14.08 14.29 14.01 14.20 102
108/03/29 13.99 14.24 14.05 14.08 70
108/03/28 13.93 14.08 13.91 13.99 122
108/03/27 13.93 13.97 13.81 13.93 27
108/03/26 13.63 14.00 13.71 13.93 72
108/03/25 13.89 13.99 13.46 13.63 67
108/03/22 14.01 14.72 13.41 13.89 92
108/03/21 13.77 14.19 13.90 14.01 66
108/03/20 13.75 14.05 13.50 13.77 233
108/03/19 12.97 14.20 13.10 13.75 222
108/03/18 12.57 13.10 12.47 12.97 11
108/03/15 12.30 12.90 12.51 12.57 22
108/03/14 12.30 12.01 12.63 12.30 0
108/03/13 12.30 12.30 12.93 12.30 0
108/03/12 12.31 12.30 12.30 12.30 1
108/03/11 12.33 12.35 12.30 12.31 12
108/03/08 12.49 12.40 12.30 12.33 34
108/03/07 12.48 12.90 12.41 12.49 13
108/03/06 12.47 13.05 12.47 12.48 3
108/03/05 12.49 12.47 12.47 12.47 1
108/03/04 12.49 12.48 12.89 12.49 0
108/02/27 12.51 13.14 12.20 12.49 57
108/02/26 11.99 12.54 11.91 12.51 12
108/02/25 11.71 12.34 11.80 11.99 37
108/02/22 11.13 12.51 11.11 11.71 65
108/02/21 11.07 11.20 11.01 11.13 11
108/02/20 11.00 11.10 11.01 11.07 26
108/02/19 11.08 11.05 10.66 11.00 37
108/02/18 10.74 11.30 11.00 11.08 109
108/02/15 10.54 10.80 10.60 10.74 11
108/02/14 10.45 10.63 10.50 10.54 5
108/02/13 10.42 10.50 10.40 10.45 2
108/02/12 10.46 10.93 10.41 10.42 3
108/02/11 10.41 10.53 10.40 10.46 20
108/01/30 10.59 10.41 10.41 10.41 2
108/01/28 10.44 10.60 10.55 10.59 6
108/01/25 10.45 10.45 10.44 10.44 11
108/01/24 10.28 10.45 10.45 10.45 0
108/01/23 10.28 10.01 10.50 10.28 0
108/01/22 10.28 10.11 10.50 10.28 0
108/01/21 10.28 10.11 10.57 10.28 0
108/01/18 10.30 10.28 10.28 10.28 5
108/01/17 10.29 10.35 10.25 10.30 35
108/01/16 10.29 10.02 10.48 10.29 0
108/01/15 10.08 10.40 10.20 10.29 21
108/01/14 10.08 10.02 10.34 10.08 0
108/01/11 10.32 10.17 10.00 10.08 158
108/01/10 10.99 10.50 10.00 10.32 95
108/01/09 10.99 10.50 10.99 10.99 0
108/01/08 10.99 10.99 10.99 10.99 1
108/01/07 10.60 10.99 10.99 10.99 1
108/01/04 10.57 10.79 10.55 10.60 25
108/01/03 10.51 10.94 10.46 10.57 15
108/01/02 10.91 10.94 10.45 10.51 16
107/12/28 10.91 10.46 10.94 10.91 0
107/12/27 10.72 10.94 10.90 10.91 9
107/12/26 10.53 10.74 10.70 10.72 2
107/12/25 10.47 10.55 10.46 10.53 24
107/12/24 10.36 10.50 10.45 10.47 9
107/12/22 10.44 10.36 10.36 10.36 1
107/12/21 10.44 10.64 10.40 10.44 22
107/12/20 10.44 10.64 10.40 10.44 6
107/12/19 10.47 10.50 10.40 10.44 14
107/12/18 10.84 10.50 10.41 10.47 37
107/12/17 10.84 10.84 10.84 10.84 0
107/12/14 10.84 10.84 10.84 10.84 1
107/12/13 10.43 10.84 10.84 10.84 0
107/12/12 10.43 10.45 10.35 10.43 18
107/12/11 10.44 10.43 10.42 10.43 13
107/12/10 10.34 10.47 10.43 10.44 5
107/12/07 10.48 10.58 9.93 10.34 49
107/12/06 10.49 10.50 10.41 10.48 70
107/12/05 10.84 10.73 10.46 10.49 20
107/12/04 10.92 10.84 10.84 10.84 0
107/12/03 10.57 10.92 10.92 10.92 1
107/11/30 11.05 10.94 10.51 10.57 6
107/11/29 10.63 11.39 10.80 11.05 197
107/11/28 10.60 10.80 10.60 10.63 96
107/11/27 10.34 10.73 10.41 10.60 95
107/11/26 10.03 10.60 10.20 10.34 97
107/11/23 10.27 10.34 10.00 10.03 2
107/11/22 10.13 10.34 10.20 10.27 10
107/11/21 10.13 10.00 10.34 10.13 0
107/11/20 10.14 10.15 10.10 10.13 36
107/11/19 10.13 10.18 10.10 10.14 39
107/11/16 10.05 10.19 10.10 10.13 61
107/11/15 10.15 10.20 10.02 10.05 11
107/11/14 10.16 10.20 10.10 10.15 20
107/11/13 10.16 10.01 10.20 10.16 0
107/11/12 10.15 10.19 10.10 10.16 15
107/11/09 10.23 10.20 10.10 10.15 28
107/11/08 10.23 10.11 10.62 10.23 0
107/11/07 10.23 10.25 10.20 10.23 10
107/11/06 10.28 10.25 10.20 10.23 10
107/11/05 10.14 10.30 10.25 10.28 3
107/11/02 10.09 10.18 10.10 10.14 24
107/11/01 10.12 10.12 10.05 10.09 16
107/10/31 10.03 10.20 10.00 10.12 59
107/10/30 10.09 10.09 10.00 10.03 49
107/10/29 10.08 10.25 10.01 10.09 14
107/10/26 10.22 10.25 10.00 10.08 60
107/10/25 10.35 10.35 10.10 10.22 23
107/10/24 10.15 10.35 10.35 10.35 5
107/10/23 11.54 11.05 10.00 10.15 195
107/10/22 11.38 11.60 11.50 11.54 25
107/10/19 11.54 11.55 11.32 11.38 4
107/10/18 11.59 11.57 11.50 11.54 10
107/10/17 11.50 11.59 11.59 11.59 1
107/10/16 11.54 11.59 11.21 11.50 4
107/10/15 11.59 11.54 11.54 11.54 5
107/10/12 11.59 11.01 11.54 11.59 0
107/10/11 12.25 12.20 11.36 11.59 26
107/10/09 12.16 12.30 12.20 12.25 19
107/10/08 12.01 12.30 12.01 12.16 10
107/10/05 12.47 12.01 12.01 12.01 1
107/10/04 12.47 12.21 12.59 12.47 0
名稱 成交 漲跌 漲% 成交量