華勝汽車電子股份

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
110/09/24 21.40 21.40 21.40 21.40 0
110/09/23 21.40 21.40 21.40 21.40 0
110/09/22 21.80 21.40 21.40 21.40 3
110/09/17 21.80 21.80 21.80 21.80 0
110/09/16 21.80 21.80 21.80 21.80 0
110/09/15 21.80 21.80 21.80 21.80 0
110/09/14 21.80 21.80 21.80 21.80 0
110/09/13 22.00 21.80 21.80 21.80 3
110/09/10 22.00 22.00 22.00 22.00 0
110/09/09 22.00 22.00 22.00 22.00 0
110/09/08 22.00 22.00 22.00 22.00 0
110/09/07 22.10 22.00 22.00 22.00 1
110/09/06 22.10 22.10 22.10 22.10 0
110/09/03 22.20 22.10 22.10 22.10 3
110/09/02 22.80 22.35 22.00 22.20 9
110/09/01 22.80 22.80 22.80 22.80 0
110/08/31 22.80 22.80 22.80 22.80 0
110/08/30 22.80 22.80 22.80 22.80 0
110/08/27 22.80 22.80 22.80 22.80 0
110/08/25 22.80 22.80 22.80 22.80 0
110/08/24 22.80 22.80 22.80 22.80 0
110/08/23 22.80 22.80 22.80 22.80 0
110/08/20 22.80 22.80 22.80 22.80 0
110/08/19 22.80 22.80 22.80 22.80 0
110/08/18 22.80 22.80 22.80 22.80 0
110/08/17 22.85 22.80 22.80 22.80 3
110/08/16 22.95 22.85 22.85 22.85 3
110/08/13 22.27 23.00 22.85 22.95 15
110/08/12 22.27 22.27 22.27 22.27 0
110/08/11 22.27 22.27 22.27 22.27 0
110/08/10 22.30 22.30 22.20 22.27 9
110/08/09 22.30 22.30 22.30 22.30 0
110/08/06 22.60 22.30 22.30 22.30 3
110/08/05 22.85 22.70 22.50 22.60 6
110/08/04 22.85 22.85 22.85 22.85 0
110/08/03 22.85 22.85 22.85 22.85 0
110/08/02 22.85 22.85 22.85 22.85 0
110/07/30 22.85 22.85 22.85 22.85 0
110/07/29 22.85 22.85 22.85 22.85 0
110/07/28 24.00 23.00 22.80 22.85 8
110/07/27 23.75 24.00 24.00 24.00 1
110/07/26 23.75 23.75 23.75 23.75 0
110/07/23 23.73 23.80 23.70 23.75 20
110/07/22 23.73 23.73 23.73 23.73 0
110/07/21 23.73 23.73 23.73 23.73 0
110/07/20 23.90 23.85 23.50 23.73 9
110/07/19 23.90 23.90 23.90 23.90 0
110/07/16 24.05 23.90 23.90 23.90 3
110/07/15 24.00 24.10 24.00 24.05 6
110/07/14 24.00 24.00 24.00 24.00 0
110/07/13 24.00 24.00 24.00 24.00 2
110/07/12 24.00 24.00 24.00 24.00 0
110/07/09 24.05 24.00 24.00 24.00 1
110/07/08 24.05 24.05 24.05 24.05 0
110/07/07 24.05 24.05 24.05 24.05 0
110/07/06 24.05 24.05 24.05 24.05 0
110/07/02 24.05 24.05 24.05 24.05 0
110/07/01 24.05 24.05 24.05 24.05 0
110/06/30 23.75 24.05 24.05 24.05 3
110/06/29 22.07 24.40 23.15 23.75 19
110/06/28 22.07 22.07 22.07 22.07 0
110/06/25 22.07 22.07 22.07 22.07 0
110/06/24 21.33 22.10 22.00 22.07 13
110/06/23 21.19 21.35 21.25 21.33 4
110/06/22 21.15 21.20 21.05 21.19 10
110/06/21 22.55 21.55 20.50 21.15 28
110/06/18 22.53 22.55 22.55 22.55 1
110/06/17 22.53 22.53 22.53 22.53 0
110/06/16 22.53 22.53 22.53 22.53 0
110/06/15 23.10 22.55 22.50 22.53 12
110/06/11 22.55 23.10 23.10 23.10 1
110/06/10 21.50 23.00 22.05 22.55 31
110/06/09 21.86 21.50 21.50 21.50 10
110/06/08 21.86 22.05 21.75 21.86 14
110/06/07 22.37 22.00 21.40 21.86 1
110/06/04 24.62 24.60 20.95 22.37 57
110/06/03 25.65 25.00 24.55 24.62 8
110/06/01 25.50 25.65 25.65 25.65 0
110/05/31 25.50 25.50 25.50 25.50 0
110/05/28 25.50 25.50 25.50 25.50 0
110/05/27 25.50 25.50 25.50 25.50 0
110/05/26 25.50 25.50 25.50 25.50 0
110/05/25 25.65 25.50 25.50 25.50 2
110/05/24 25.65 25.65 25.65 25.65 0
110/05/21 25.60 25.70 25.50 25.65 82
110/05/20 25.60 25.60 25.60 25.60 0
110/05/19 25.75 25.60 25.60 25.60 3
110/05/18 26.30 25.80 25.70 25.75 90
110/05/17 26.30 26.30 26.30 26.30 0
110/05/14 25.94 26.30 26.30 26.30 2
110/05/13 26.05 26.00 25.65 25.94 72
110/05/12 27.00 26.05 26.05 26.05 2
110/05/11 27.00 27.00 27.00 27.00 0
110/05/10 27.00 27.00 27.00 27.00 0
110/05/07 26.80 27.00 27.00 27.00 1
110/05/06 26.95 26.80 26.80 26.80 3
110/05/05 27.05 27.00 26.90 26.95 70
110/05/04 27.95 27.10 27.00 27.05 70
110/05/03 27.95 27.95 27.95 27.95 0
110/04/29 27.42 27.95 27.95 27.95 0
110/04/28 27.84 27.50 26.80 27.42 142
110/04/27 27.84 27.84 27.84 27.84 0
110/04/26 27.84 27.84 27.84 27.84 0
110/04/23 27.84 27.84 27.84 27.84 0
110/04/22 29.28 28.00 27.55 27.84 19
110/04/21 27.95 30.10 28.40 29.28 43
110/04/20 27.00 28.00 27.90 27.95 6
110/04/19 27.90 27.00 27.00 27.00 1
110/04/16 27.55 27.90 27.90 27.90 0
110/04/15 27.55 27.55 27.55 27.55 0
110/04/14 28.39 27.80 27.10 27.55 28
110/04/13 27.47 28.85 27.55 28.39 32
110/04/12 26.45 27.70 26.30 27.47 9
110/04/09 25.52 27.30 26.10 26.45 15
110/04/08 25.81 25.60 25.50 25.52 5
110/04/07 27.55 26.90 25.30 25.81 25
110/04/06 27.55 27.55 27.55 27.55 0
110/04/01 27.55 27.55 27.55 27.55 0
110/03/31 27.55 27.55 27.55 27.55 0
110/03/30 27.55 27.55 27.55 27.55 0
110/03/29 27.60 27.70 27.10 27.55 16
110/03/26 27.80 27.60 27.60 27.60 1
110/03/25 27.80 27.80 27.80 27.80 0
110/03/24 28.76 27.80 27.80 27.80 3
110/03/23 28.76 28.76 28.76 28.76 0
110/03/22 28.48 28.80 28.65 28.76 4
110/03/19 28.48 28.48 28.48 28.48 0
110/03/18 28.50 28.50 28.45 28.48 6
110/03/17 29.65 28.50 28.50 28.50 0
110/03/16 28.22 30.85 28.15 29.65 35
110/03/15 27.26 28.50 28.10 28.22 13
110/03/12 26.68 27.60 26.95 27.26 12
110/03/11 26.83 26.85 26.20 26.68 11
110/03/10 25.46 26.85 26.80 26.83 5
110/03/09 24.54 25.75 24.50 25.46 8
110/03/08 23.91 24.60 24.50 24.54 8
110/03/05 25.99 25.50 23.60 23.91 40
110/03/04 27.76 27.00 25.00 25.99 14
110/03/03 30.42 30.00 26.20 27.76 75
110/03/02 23.23 35.50 27.15 30.42 120
110/02/26 22.00 26.30 21.90 23.23 138
110/02/25 22.10 22.45 21.90 22.00 123
110/02/24 22.06 22.10 22.00 22.10 63
110/02/23 22.11 22.55 22.00 22.06 71
110/02/22 22.18 22.40 21.85 22.11 32
110/02/19 21.90 22.20 22.15 22.18 5
110/02/18 21.52 21.90 21.90 21.90 6
110/02/17 21.00 21.90 21.20 21.52 6
110/02/05 21.10 21.00 21.00 21.00 1
110/02/04 21.10 21.10 21.10 21.10 0
名稱 成交 漲跌 漲% 成交量