寶德科技

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
108/06/26 10.86 10.61 10.13 10.56 11
108/06/25 10.86 10.61 11.15 10.86 0
108/06/24 10.86 10.61 11.15 10.86 0
108/06/21 10.86 10.61 11.15 10.86 0
108/06/20 10.80 10.95 10.84 10.86 6
108/06/19 10.66 10.89 10.50 10.80 11
108/06/18 10.66 10.66 10.66 10.66 0
108/06/17 10.66 10.36 10.89 10.66 0
108/06/14 10.66 10.36 10.89 10.66 0
108/06/12 10.75 10.70 10.61 10.66 10
108/06/11 10.75 10.62 11.16 10.75 0
108/06/10 10.69 10.75 10.74 10.75 10
108/06/06 10.69 10.22 10.74 10.69 0
108/06/05 10.69 10.22 10.74 10.69 0
108/06/04 10.69 10.21 10.73 10.69 0
108/06/03 10.69 10.21 10.73 10.69 0
108/05/31 11.06 10.75 10.55 10.69 14
108/05/30 11.71 11.11 11.00 11.06 10
108/05/29 11.71 10.69 11.11 11.71 0
108/05/28 11.71 10.83 11.30 11.71 0
108/05/27 11.71 10.83 11.30 11.71 0
108/05/24 11.71 10.89 11.45 11.71 0
108/05/23 11.71 10.93 11.45 11.71 0
108/05/22 11.71 10.93 11.45 11.71 0
108/05/21 11.55 11.95 11.40 11.71 18
108/05/20 10.67 12.03 11.21 11.55 49
108/05/17 10.25 10.73 10.55 10.67 21
108/05/16 10.25 10.21 10.72 10.25 0
108/05/15 10.25 10.11 10.62 10.25 0
108/05/14 10.14 10.25 10.25 10.25 5
108/05/13 10.33 10.20 10.05 10.14 9
108/05/10 10.33 10.05 10.52 10.33 0
108/05/09 10.33 10.05 10.52 10.33 0
108/05/08 10.18 10.40 10.30 10.33 16
108/05/07 10.57 10.30 10.05 10.18 10
108/05/06 10.57 10.05 10.45 10.57 0
108/05/03 10.57 10.25 10.57 10.57 0
108/05/02 10.30 10.57 10.57 10.57 0
108/04/30 10.03 10.56 10.20 10.30 7
108/04/25 10.13 9.95 9.95 9.95 1
108/04/24 10.13 9.51 9.95 10.13 0
108/04/23 10.45 10.50 9.93 10.13 12
108/04/22 10.45 10.36 10.50 10.45 0
108/04/19 10.93 10.45 10.45 10.45 5
108/04/18 11.17 10.93 10.93 10.93 5
108/04/17 11.20 11.17 11.17 11.17 5
108/04/16 11.30 11.20 11.20 11.20 3
108/04/15 11.65 11.30 11.30 11.30 3
108/04/12 11.89 11.80 11.50 11.65 2
108/04/11 11.64 11.89 11.89 11.89 1
108/04/10 11.51 11.68 11.57 11.64 15
108/04/09 11.51 11.10 11.57 11.51 0
108/04/08 12.19 11.51 11.51 11.51 10
108/04/03 12.19 11.51 12.11 12.19 0
108/04/02 12.19 11.51 12.11 12.19 0
108/03/27 12.19 11.78 12.11 12.19 0
108/03/26 12.19 11.78 12.11 12.19 0
108/03/25 12.33 12.33 12.01 12.19 25
108/03/22 12.33 12.01 12.60 12.33 0
108/03/21 12.33 12.33 12.33 12.33 5
108/03/20 12.33 11.91 12.50 12.33 0
108/03/19 12.33 11.92 12.50 12.33 0
108/03/18 12.33 11.92 12.50 12.33 0
108/03/15 12.33 11.92 12.50 12.33 0
108/03/14 12.33 11.91 12.45 12.33 0
108/03/13 12.42 12.45 12.16 12.33 30
108/03/12 12.67 12.42 12.42 12.42 5
108/03/11 12.67 11.90 12.42 12.67 0
108/03/08 13.33 12.91 12.35 12.67 20
108/03/07 13.09 13.36 13.30 13.33 13
108/03/06 12.83 13.35 12.80 13.09 4
108/03/05 12.78 12.85 12.80 12.83 6
108/03/04 12.82 12.84 12.71 12.78 17
108/02/27 12.56 12.84 12.26 12.82 2
108/02/26 12.23 12.63 12.46 12.56 23
108/02/25 12.25 12.40 11.84 12.23 28
108/02/22 11.78 12.30 12.20 12.25 20
108/02/21 12.09 12.15 11.56 11.78 49
108/02/20 12.09 11.55 12.09 12.09 0
108/02/19 11.59 12.09 12.09 12.09 2
108/02/18 11.59 11.55 12.14 11.59 0
108/02/15 11.02 11.70 11.46 11.59 20
108/02/14 10.10 11.52 10.50 11.02 35
108/02/13 10.00 10.10 10.09 10.10 10
108/02/12 9.84 10.00 10.00 10.00 2
108/02/11 9.72 9.90 9.81 9.84 15
108/01/30 9.52 9.81 9.68 9.72 17
108/01/28 9.52 9.20 9.68 9.52 0
108/01/25 9.52 9.20 9.68 9.52 0
108/01/24 9.52 9.20 9.68 9.52 0
108/01/23 9.52 9.20 9.68 9.52 0
108/01/22 9.52 9.20 9.68 9.52 0
108/01/21 9.52 9.20 9.68 9.52 0
108/01/18 9.50 9.60 9.50 9.52 1
108/01/17 9.50 9.20 9.68 9.50 0
108/01/16 9.21 9.50 9.50 9.50 9
108/01/15 9.21 9.15 9.59 9.21 0
108/01/14 9.21 9.15 9.59 9.21 0
108/01/11 9.21 9.15 9.59 9.21 0
108/01/10 9.21 9.15 9.59 9.21 0
108/01/09 9.21 9.15 9.59 9.21 0
108/01/08 9.21 9.15 9.59 9.21 0
108/01/07 9.21 9.21 9.21 9.21 0
108/01/04 9.21 9.13 9.59 9.21 0
108/01/03 9.30 9.21 9.20 9.21 5
108/01/02 9.30 9.21 9.68 9.30 0
107/12/28 9.30 9.21 9.68 9.30 0
107/12/27 9.30 9.21 9.68 9.30 0
107/12/26 9.30 9.20 9.58 9.30 0
107/12/25 9.30 9.04 9.50 9.30 0
107/12/24 9.30 9.30 9.30 9.30 1
107/12/22 9.30 9.30 9.50 9.30 0
107/12/21 9.33 9.30 9.30 9.30 2
107/12/20 9.33 9.30 9.70 9.33 0
107/12/19 9.00 9.38 9.30 9.33 17
107/12/18 9.00 8.92 9.30 9.00 0
107/12/17 9.21 9.00 9.00 9.00 7
107/12/14 9.21 9.00 9.44 9.21 0
107/12/13 9.21 9.00 9.38 9.21 0
107/12/12 9.21 8.92 9.37 9.21 0
107/12/11 8.83 9.34 9.10 9.21 20
107/12/10 8.56 8.87 8.74 8.83 20
107/12/07 8.16 8.86 8.16 8.56 28
107/12/06 8.16 8.16 8.16 8.16 0
107/12/05 8.16 7.77 8.16 8.16 0
107/12/04 8.16 7.77 8.16 8.16 0
107/12/03 8.16 7.77 8.16 8.16 0
107/11/30 8.16 7.77 8.16 8.16 0
107/11/29 8.16 7.77 8.16 8.16 0
107/11/28 8.16 7.77 8.16 8.16 0
107/11/27 8.16 7.77 8.16 8.16 0
107/11/26 8.10 8.16 8.16 8.16 1
107/11/23 8.10 7.76 8.15 8.10 0
107/11/22 7.80 8.10 8.10 8.10 1
107/11/21 7.71 7.80 7.71 7.80 21
107/11/20 7.71 7.71 8.10 7.71 0
107/11/19 7.71 7.71 8.10 7.71 0
107/11/16 7.98 7.71 7.71 7.71 1
107/11/15 7.98 7.71 8.10 7.98 0
107/11/14 8.10 8.10 7.95 7.98 104
107/11/13 8.10 8.10 8.10 8.10 2
107/11/12 8.10 7.70 8.10 8.10 0
107/11/09 7.75 8.10 8.10 8.10 1
107/11/08 7.75 7.70 8.10 7.75 0
107/11/07 7.75 7.70 8.10 7.75 0
107/11/06 7.75 7.70 8.10 7.75 0
107/11/05 7.75 7.70 8.10 7.75 0
107/11/02 7.75 7.75 7.75 7.75 4
107/11/01 7.60 7.75 7.75 7.75 1
107/10/31 7.60 7.37 7.75 7.60 0
名稱 成交 漲跌 漲% 成交量