帝聞電子(原:帝聞企業)

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
108/05/21 18.82 18.86 18.55 18.66 182
108/05/20 18.66 18.86 18.70 18.82 242
108/05/17 18.41 19.46 18.40 18.66 680
108/05/16 18.21 19.32 18.20 18.41 516
108/05/15 18.10 18.26 18.15 18.21 56
108/05/14 18.26 18.20 17.94 18.10 55
108/05/13 18.32 18.36 18.17 18.26 113
108/05/10 18.33 18.36 18.25 18.32 66
108/05/09 18.31 18.36 18.25 18.33 61
108/05/08 18.38 18.36 18.24 18.31 102
108/05/07 18.36 18.46 18.30 18.38 151
108/05/06 18.41 18.44 18.29 18.36 50
108/05/03 18.48 18.46 18.29 18.41 124
108/05/02 18.49 18.56 18.35 18.48 213
108/04/30 18.50 18.52 18.44 18.49 38
108/04/25 18.65 18.77 18.60 18.70 36
108/04/24 18.66 18.75 18.45 18.65 88
108/04/23 18.70 18.76 18.59 18.66 69
108/04/22 18.70 18.76 18.60 18.70 45
108/04/19 18.82 18.95 18.62 18.70 43
108/04/18 18.70 19.06 18.50 18.82 93
108/04/17 18.66 18.90 18.61 18.70 56
108/04/16 18.82 18.76 18.50 18.66 51
108/04/15 18.70 18.90 18.66 18.82 54
108/04/12 18.65 18.77 18.59 18.70 60
108/04/11 18.50 19.46 18.55 18.65 62
108/04/10 18.51 18.56 18.44 18.50 58
108/04/09 18.46 18.56 18.40 18.51 46
108/04/08 18.58 18.56 18.35 18.46 25
108/04/03 18.20 19.55 18.26 18.58 112
108/04/02 17.95 18.25 18.10 18.20 32
108/04/01 18.09 18.16 17.60 17.95 186
108/03/29 18.28 18.56 17.94 18.09 237
108/03/28 18.34 18.85 17.84 18.28 240
108/03/27 18.17 18.51 18.20 18.34 83
108/03/26 18.06 18.36 18.00 18.17 104
108/03/25 18.07 18.16 17.75 18.06 81
108/03/22 17.84 18.24 17.83 18.07 85
108/03/21 17.66 17.95 17.55 17.84 76
108/03/20 17.75 17.95 17.55 17.66 48
108/03/19 17.30 18.31 17.40 17.75 155
108/03/18 17.00 17.59 17.05 17.30 141
108/03/15 16.71 17.94 16.60 17.00 219
108/03/14 16.56 16.86 16.60 16.71 82
108/03/13 16.50 16.65 16.50 16.56 38
108/03/12 16.21 16.65 16.41 16.50 36
108/03/11 16.45 16.54 16.06 16.21 28
108/03/08 16.58 16.65 16.34 16.45 37
108/03/07 16.56 16.69 16.50 16.58 44
108/03/06 16.39 17.46 16.39 16.56 102
108/03/05 16.31 16.45 16.30 16.39 46
108/03/04 16.25 16.36 16.25 16.31 54
108/02/27 16.16 16.36 16.14 16.25 70
108/02/26 16.15 16.26 16.10 16.16 21
108/02/25 16.12 16.23 16.10 16.15 26
108/02/22 16.11 16.20 16.07 16.12 51
108/02/21 16.08 16.16 16.06 16.11 38
108/02/20 16.03 16.15 16.01 16.08 39
108/02/19 16.17 16.15 15.95 16.03 57
108/02/18 16.08 16.25 16.00 16.17 13
108/02/15 16.09 16.15 16.00 16.08 38
108/02/14 16.03 16.15 16.06 16.09 40
108/02/13 16.04 16.06 16.00 16.03 30
108/02/12 16.02 16.05 16.00 16.04 19
108/02/11 15.98 16.06 16.00 16.02 37
108/01/30 16.00 16.01 15.95 15.98 10
108/01/28 16.03 16.06 16.00 16.03 35
108/01/25 16.02 16.06 15.99 16.03 29
108/01/24 16.04 16.06 15.99 16.02 27
108/01/23 16.03 16.10 16.00 16.04 11
108/01/22 16.03 16.06 15.96 16.03 27
108/01/21 16.03 16.10 15.99 16.03 43
108/01/18 15.95 16.06 16.00 16.03 46
108/01/17 15.96 16.05 15.79 15.95 27
108/01/16 16.05 16.06 15.80 15.96 17
108/01/15 16.01 16.05 16.05 16.05 5
108/01/14 16.03 16.20 15.95 16.01 20
108/01/11 16.03 16.80 15.99 16.03 26
108/01/10 16.04 16.06 16.00 16.03 10
108/01/09 16.01 16.11 16.00 16.04 41
108/01/08 16.03 16.06 15.86 16.01 17
108/01/07 16.02 16.06 16.00 16.03 43
108/01/04 16.03 16.06 15.94 16.02 37
108/01/03 16.01 16.06 16.00 16.03 20
108/01/02 16.13 16.05 16.00 16.01 25
107/12/28 16.04 16.26 16.05 16.13 61
107/12/27 16.07 16.15 16.00 16.04 78
107/12/26 16.02 16.77 16.00 16.07 34
107/12/25 16.02 16.05 15.97 16.02 24
107/12/24 16.01 16.14 16.00 16.02 76
107/12/22 15.98 16.64 15.90 16.01 26
107/12/21 15.97 16.01 15.82 15.98 32
107/12/20 16.01 16.02 15.92 15.97 34
107/12/19 16.02 16.05 15.96 16.01 24
107/12/18 16.03 16.05 15.99 16.02 74
107/12/17 16.02 16.05 15.99 16.03 22
107/12/14 16.03 16.05 15.91 16.02 55
107/12/13 16.01 16.09 15.96 16.03 29
107/12/12 16.01 16.08 15.95 16.01 23
107/12/11 15.92 16.05 15.99 16.01 25
107/12/10 16.02 16.06 15.81 15.92 27
107/12/07 15.96 16.10 15.81 16.02 22
107/12/06 16.08 16.16 15.76 15.96 16
107/12/05 16.08 16.26 16.00 16.08 40
107/12/04 16.22 16.26 15.95 16.08 40
107/12/03 16.19 16.26 16.10 16.22 75
107/11/30 16.29 16.26 16.10 16.19 53
107/11/29 16.39 16.46 16.14 16.29 59
107/11/28 16.41 16.46 16.31 16.39 16
107/11/27 16.50 16.46 16.30 16.41 20
107/11/26 16.15 16.70 16.30 16.50 10
107/11/23 16.35 16.88 16.15 16.15 1
107/11/22 16.04 16.77 16.03 16.35 15
107/11/21 16.02 16.09 15.97 16.04 9
107/11/20 15.97 16.05 15.98 16.02 15
107/11/19 16.00 16.05 15.90 15.97 23
107/11/16 16.04 16.04 15.95 16.00 19
107/11/15 15.99 16.04 16.04 16.04 5
107/11/14 15.76 16.04 15.93 15.99 20
107/11/13 15.98 16.00 15.55 15.76 20
107/11/12 16.02 16.05 15.90 15.98 40
107/11/09 16.03 16.05 15.96 16.02 21
107/11/08 16.01 16.05 16.00 16.03 14
107/11/07 15.96 16.05 15.92 16.01 14
107/11/06 15.93 16.00 15.92 15.96 10
107/11/05 16.00 15.95 15.90 15.93 15
107/11/02 16.00 15.26 15.99 16.00 0
107/11/01 15.97 16.03 15.97 16.00 12
107/10/31 15.89 16.00 15.90 15.97 13
107/10/30 15.88 16.00 15.46 15.89 21
107/10/29 16.02 16.05 15.24 15.88 35
107/10/26 16.00 16.05 15.95 16.02 40
107/10/25 16.00 16.04 15.90 16.00 14
107/10/24 16.08 16.05 15.95 16.00 22
107/10/23 16.04 16.67 15.85 16.08 21
107/10/22 15.95 16.04 16.04 16.04 5
107/10/19 15.98 16.04 15.80 15.95 20
107/10/18 15.99 16.05 15.90 15.98 11
107/10/17 15.94 16.15 15.80 15.99 22
107/10/16 15.65 16.05 15.81 15.94 25
107/10/15 15.22 15.94 15.50 15.65 15
107/10/12 15.25 15.30 15.15 15.22 25
107/10/11 15.99 15.75 15.00 15.25 43
107/10/09 15.95 16.05 15.85 15.99 19
107/10/08 15.93 16.04 15.77 15.95 9
107/10/05 16.04 16.05 15.77 15.93 31
107/10/04 16.12 16.14 16.00 16.04 42
107/10/03 16.13 16.15 16.05 16.12 33
107/10/02 16.17 16.25 16.00 16.13 32
107/10/01 16.20 16.25 16.00 16.17 18
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