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
110/05/18 20.40 20.70 19.00 19.68 21
110/05/17 21.25 21.25 19.80 20.40 54
110/05/14 21.67 22.25 21.15 21.25 15
110/05/13 21.88 22.00 21.30 21.67 16
110/05/12 23.01 22.00 21.70 21.88 36
110/05/11 23.91 23.30 22.85 23.01 35
110/05/10 22.45 25.00 22.15 23.91 56
110/05/07 22.28 22.45 22.45 22.45 2
110/05/06 22.18 22.50 22.20 22.28 18
110/05/05 21.69 22.50 21.90 22.18 33
110/05/04 22.43 22.65 20.85 21.69 55
110/05/03 22.66 22.85 22.10 22.43 19
110/04/29 22.80 22.80 22.35 22.66 21
110/04/28 23.35 23.55 22.20 22.80 35
110/04/27 23.90 23.85 22.80 23.35 69
110/04/26 23.47 24.30 23.70 23.90 30
110/04/23 24.55 24.40 22.75 23.47 98
110/04/22 22.85 26.50 22.90 24.55 275
110/04/21 21.84 25.20 22.00 22.85 239
110/04/20 22.61 22.75 21.30 21.84 160
110/04/19 21.19 23.15 20.90 22.61 336
110/04/16 20.85 22.45 20.30 21.19 49
110/04/15 20.12 21.10 20.60 20.85 46
110/04/14 21.33 20.30 20.00 20.12 26
110/04/13 20.69 21.85 20.25 21.33 119
110/04/12 19.43 21.45 19.50 20.69 230
110/04/09 19.22 19.90 19.00 19.43 108
110/04/08 19.21 19.40 19.00 19.22 33
110/04/07 19.49 19.35 18.95 19.21 64
110/04/06 19.50 21.00 19.00 19.49 232
110/04/01 19.05 19.85 19.30 19.50 116
110/03/31 19.30 19.35 18.80 19.05 25
110/03/30 19.30 19.60 19.25 19.30 11
110/03/29 19.28 19.50 19.10 19.30 56
110/03/26 19.33 19.30 19.25 19.28 16
110/03/25 19.33 19.33 19.33 19.33 0
110/03/24 19.47 19.75 19.00 19.33 37
110/03/23 19.12 19.80 19.30 19.47 56
110/03/22 18.99 19.50 18.90 19.12 54
110/03/19 19.26 19.00 18.90 18.99 8
110/03/18 19.42 19.70 19.00 19.26 16
110/03/17 20.15 19.85 19.10 19.42 38
110/03/16 20.15 20.15 20.15 20.15 0
110/03/15 20.15 20.15 20.15 20.15 0
110/03/12 19.54 20.35 20.00 20.15 6
110/03/11 19.00 20.30 19.00 19.54 21
110/03/10 18.94 19.45 18.55 19.00 14
110/03/09 19.67 19.80 18.60 18.94 53
110/03/08 20.35 20.60 19.60 19.67 15
110/03/05 20.35 20.35 20.35 20.35 0
110/03/04 20.35 20.35 20.35 20.35 0
110/03/03 20.35 20.35 20.35 20.35 0
110/03/02 20.03 20.70 20.35 20.35 2
110/02/26 20.04 20.20 19.95 20.03 11
110/02/25 20.53 20.70 19.70 20.04 19
110/02/24 21.56 20.90 20.30 20.53 17
110/02/23 21.41 21.80 21.20 21.56 30
110/02/22 21.35 22.30 20.90 21.41 36
110/02/19 19.32 21.70 20.50 21.35 52
110/02/18 18.23 20.05 18.25 19.32 64
110/02/17 17.95 19.00 18.00 18.23 25
110/02/05 17.95 17.95 17.95 17.95 0
110/02/04 17.95 17.95 17.95 17.95 0
110/02/03 17.95 17.95 17.95 17.95 0
110/02/02 17.46 17.95 17.95 17.95 0
110/02/01 17.46 17.46 17.46 17.46 0
110/01/29 17.88 17.95 17.30 17.46 4
110/01/28 17.88 17.88 17.88 17.88 0
110/01/27 17.88 17.88 17.88 17.88 0
110/01/26 18.48 18.00 17.75 17.88 10
110/01/25 18.48 18.48 18.48 18.48 0
110/01/22 18.48 18.48 18.48 18.48 0
110/01/21 18.58 18.60 17.90 18.48 6
110/01/20 19.15 18.80 18.40 18.58 28
110/01/18 19.15 19.15 19.15 19.15 0
110/01/15 19.34 19.30 18.85 19.15 27
110/01/14 19.35 19.35 19.30 19.34 7
110/01/13 19.35 19.35 19.35 19.35 0
110/01/12 20.15 19.35 19.35 19.35 1
110/01/11 20.15 20.15 20.15 20.15 0
110/01/08 20.15 20.15 20.15 20.15 0
110/01/07 20.15 20.15 20.15 20.15 0
110/01/06 19.50 20.15 20.15 20.15 0
110/01/05 19.35 20.15 19.50 19.50 3
110/01/04 20.08 20.20 19.35 19.35 4
109/12/31 20.08 20.08 20.08 20.08 0
109/12/30 20.08 20.08 20.08 20.08 0
109/12/29 20.08 20.08 20.08 20.08 0
109/12/28 19.50 20.15 20.00 20.08 6
109/12/25 19.50 19.50 19.50 19.50 0
109/12/24 19.88 20.20 19.50 19.50 3
109/12/23 19.88 19.88 19.88 19.88 0
109/12/22 19.88 19.88 19.88 19.88 0
109/12/21 20.58 20.00 19.85 19.88 6
109/12/18 20.65 20.65 20.50 20.58 6
109/12/17 20.34 20.65 20.65 20.65 2
109/12/16 20.34 20.34 20.34 20.34 0
109/12/15 20.34 20.34 20.34 20.34 0
109/12/14 20.96 20.50 20.25 20.34 12
109/12/11 20.66 21.60 20.50 20.96 42
109/12/09 20.44 20.90 20.50 20.66 21
109/12/08 20.22 20.70 20.20 20.44 39
109/12/07 20.43 20.30 20.15 20.22 8
109/12/04 19.18 20.45 20.40 20.43 8
109/12/03 19.18 19.18 19.18 19.18 0
109/12/02 18.51 19.75 18.80 19.18 27
109/12/01 18.51 18.51 18.51 18.51 0
109/11/30 18.51 18.51 18.51 18.51 0
109/11/27 18.51 18.51 18.51 18.51 0
109/11/26 18.72 18.60 18.45 18.51 17
109/11/20 18.50 19.25 18.50 18.50 5
109/11/19 18.50 18.50 18.50 18.50 2
109/11/18 18.44 18.50 18.50 18.50 2
109/11/17 17.80 18.60 18.40 18.44 16
109/11/16 17.80 17.80 17.80 17.80 0
109/11/13 17.80 17.80 17.80 17.80 0
109/11/12 17.80 17.80 17.80 17.80 5
109/11/11 17.96 17.80 17.80 17.80 1
109/11/10 17.96 17.96 17.96 17.96 0
109/11/09 18.00 18.00 17.90 17.96 14
109/11/06 18.00 18.00 18.00 18.00 0
109/11/05 18.00 18.00 18.00 18.00 1
109/11/04 17.70 18.00 18.00 18.00 1
109/11/03 17.82 17.70 17.70 17.70 5
109/11/02 18.06 18.00 17.75 17.82 7
109/10/30 18.01 18.60 18.00 18.06 12
109/10/29 18.55 18.15 17.35 18.01 18
109/10/28 18.55 18.55 18.55 18.55 1
109/10/27 17.87 18.55 18.55 18.55 1
109/10/26 18.55 18.50 17.75 17.87 7
109/10/23 18.55 18.55 18.55 18.55 0
109/10/22 18.26 18.55 18.55 18.55 6
109/10/21 18.26 18.26 18.26 18.26 0
109/10/20 18.26 18.26 18.26 18.26 0
109/10/19 18.23 18.55 17.80 18.26 22
109/10/16 18.37 18.60 17.70 18.23 28
109/10/15 19.05 19.30 18.10 18.37 19
109/10/14 18.86 19.35 18.45 19.05 33
109/10/13 19.64 20.20 18.70 18.86 75
109/10/12 20.11 20.30 19.40 19.64 7
109/10/08 19.55 20.70 19.55 20.11 19
109/10/07 19.75 19.55 19.55 19.55 2
109/10/06 20.33 19.75 19.75 19.75 5
109/10/05 20.33 20.33 20.33 20.33 0
109/09/30 20.35 20.60 20.00 20.33 12
109/09/29 20.30 20.60 20.20 20.35 12
109/09/28 20.40 20.30 20.30 20.30 5
109/09/25 20.50 20.55 19.95 20.40 15
109/09/24 19.86 20.50 20.50 20.50 10
109/09/23 19.65 20.20 19.65 19.86 8
名稱 成交 漲跌 漲% 成交量