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
109/01/20 9.41 9.00 9.41 9.41 0
109/01/16 9.41 9.00 9.41 9.41 0
109/01/15 9.41 9.00 9.41 9.41 0
109/01/14 9.04 9.41 9.41 9.41 1
109/01/13 9.04 9.00 9.41 9.04 0
109/01/10 9.07 9.05 9.00 9.04 7
109/01/09 8.61 9.10 9.04 9.07 10
109/01/07 8.81 8.61 8.61 8.61 3
109/01/06 8.72 8.84 8.80 8.81 6
109/01/03 8.47 8.83 8.50 8.72 9
109/01/02 8.44 8.50 8.41 8.47 18
108/12/31 8.29 8.77 8.40 8.44 38
108/12/30 8.29 8.04 8.40 8.29 0
108/12/27 8.29 8.04 8.40 8.29 0
108/12/26 8.29 8.04 8.40 8.29 0
108/12/25 8.46 8.30 8.26 8.29 6
108/12/24 8.46 8.30 8.68 8.46 0
108/12/23 8.46 8.30 8.68 8.46 0
108/12/20 8.36 8.68 8.37 8.46 7
108/12/19 8.36 7.98 8.37 8.36 0
108/12/18 8.36 7.98 8.37 8.36 0
108/12/16 8.36 7.98 8.37 8.36 0
108/12/13 8.36 7.98 8.37 8.36 0
108/12/12 8.36 7.98 8.37 8.36 0
108/12/11 8.36 7.98 8.37 8.36 0
108/12/10 8.36 7.98 8.37 8.36 0
108/12/09 8.36 7.98 8.37 8.36 0
108/12/06 8.36 7.98 8.37 8.36 0
108/12/05 8.36 7.98 8.37 8.36 0
108/12/03 8.36 7.97 8.36 8.36 0
108/12/02 8.36 7.97 8.36 8.36 0
108/11/29 8.36 7.97 8.36 8.36 0
108/11/27 8.36 8.36 8.36 8.36 1
108/11/26 8.36 8.36 8.36 8.36 2
108/11/25 8.04 8.36 8.36 8.36 1
108/11/12 8.03 7.66 8.04 8.03 0
108/11/11 8.03 7.85 8.04 8.03 0
108/11/08 8.03 7.85 8.04 8.03 0
108/11/07 8.03 7.85 8.04 8.03 0
108/11/06 8.03 7.85 8.04 8.03 0
108/11/05 8.03 7.85 8.04 8.03 0
108/11/04 7.92 8.03 8.03 8.03 5
108/11/01 7.66 8.03 7.65 7.92 1
108/10/31 7.66 7.65 8.03 7.66 0
108/10/30 7.65 7.68 7.65 7.66 15
108/10/29 7.65 7.45 7.65 7.65 0
108/10/28 7.65 7.65 7.65 7.65 2
108/10/25 7.65 7.45 7.65 7.65 0
108/10/24 7.59 7.65 7.65 7.65 0
108/10/23 7.59 7.45 7.65 7.59 0
108/10/22 7.58 7.61 7.55 7.59 36
108/10/21 7.65 7.60 7.57 7.58 11
108/10/18 7.65 7.65 7.65 7.65 1
108/10/17 7.65 7.58 7.95 7.65 0
108/10/16 7.93 7.65 7.65 7.65 1
108/10/15 7.93 7.93 7.93 7.93 3
108/10/14 8.40 7.93 7.93 7.93 5
108/10/09 8.40 7.95 8.33 8.40 0
108/10/08 8.40 7.95 8.33 8.40 0
108/10/07 8.40 7.95 8.33 8.40 0
108/10/04 8.40 7.95 8.33 8.40 0
108/10/03 8.40 7.95 8.33 8.40 0
108/10/02 8.40 8.03 8.33 8.40 0
108/10/01 8.31 8.40 8.40 8.40 1
108/09/27 8.50 8.35 8.28 8.31 17
108/09/26 8.50 8.30 8.70 8.50 0
108/09/25 8.50 8.30 8.70 8.50 0
108/09/24 8.50 8.30 8.70 8.50 0
108/09/23 8.50 8.30 8.70 8.50 0
108/09/20 8.50 8.30 8.70 8.50 0
108/09/19 8.50 8.30 8.70 8.50 0
108/09/18 8.77 8.50 8.50 8.50 5
108/09/17 8.77 8.50 8.86 8.77 0
108/09/16 8.77 8.50 8.86 8.77 0
108/09/12 8.77 8.50 8.86 8.77 0
108/09/11 8.85 8.77 8.77 8.77 5
108/09/10 8.85 8.45 8.86 8.85 0
108/09/09 8.85 8.85 8.85 8.85 1
108/09/06 8.60 8.85 8.85 8.85 1
108/09/05 8.37 8.60 8.60 8.60 5
108/09/04 8.37 8.28 8.60 8.37 0
108/09/03 8.37 8.28 8.60 8.37 0
108/09/02 8.37 8.37 8.37 8.37 5
108/08/30 8.66 8.37 8.37 8.37 0
108/08/29 8.66 8.37 8.70 8.66 0
108/08/28 8.66 8.37 8.70 8.66 0
108/08/28 配息:0.20180000(元/股) 
108/08/27 8.45 8.50 8.45 8.46 26
108/08/26 8.45 8.45 8.85 8.45 0
108/08/23 8.45 8.45 8.85 8.45 0
108/08/22 8.45 8.45 8.85 8.45 0
108/08/21 8.89 8.45 8.45 8.45 1
108/08/20 8.89 8.46 8.89 8.89 0
108/08/19 8.91 8.89 8.89 8.89 2
108/08/16 10.15 9.70 8.10 8.91 97
108/08/15 10.15 9.59 10.00 10.15 0
108/08/14 10.15 9.60 10.09 10.15 0
108/08/07 10.60 10.46 10.99 10.60 0
108/08/06 10.60 10.46 10.99 10.60 0
108/08/05 10.54 10.60 10.60 10.60 5
108/08/02 10.58 10.54 10.54 10.54 5
108/08/01 10.58 10.54 11.00 10.58 0
108/07/31 10.58 10.54 11.00 10.58 0
108/07/30 10.58 10.54 11.00 10.58 0
108/07/29 10.72 10.58 10.58 10.58 5
108/07/26 10.72 10.58 11.09 10.72 0
108/07/25 10.41 10.89 10.65 10.72 7
108/07/24 10.73 10.41 10.41 10.41 5
108/07/23 10.63 10.73 10.73 10.73 5
108/07/22 10.63 10.41 10.73 10.63 0
108/07/19 10.63 10.41 10.73 10.63 0
108/07/18 10.62 10.70 10.50 10.63 11
108/07/17 10.62 10.20 10.70 10.62 0
108/07/16 10.80 10.64 10.60 10.62 10
108/07/15 10.70 10.80 10.80 10.80 2
108/07/11 10.70 10.65 11.20 10.70 0
108/07/10 10.63 11.20 10.65 10.70 47
108/07/09 10.68 10.65 10.60 10.63 59
108/07/08 10.16 10.68 10.68 10.68 5
108/07/05 10.22 10.16 10.16 10.16 1
108/07/04 10.22 10.16 10.68 10.22 0
108/07/03 10.22 10.16 10.68 10.22 0
108/07/02 10.22 10.16 10.68 10.22 0
108/07/01 10.13 10.23 10.20 10.22 10
108/06/28 10.56 10.13 10.12 10.13 10
108/06/27 10.56 10.13 10.65 10.56 0
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
名稱 成交 漲跌 漲% 成交量