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
109/07/03 11.88 11.88 11.88 11.88 0
109/07/02 12.23 12.00 11.80 11.88 12
109/07/01 12.23 12.23 12.23 12.23 0
109/06/30 12.16 12.35 12.10 12.23 21
109/06/29 12.26 12.30 12.00 12.16 27
109/06/24 12.35 12.55 11.95 12.26 64
109/06/23 12.73 12.50 12.10 12.35 18
109/06/22 12.73 12.73 12.73 12.73 0
109/06/19 12.55 13.05 12.55 12.73 21
109/06/18 12.24 12.55 12.55 12.55 3
109/06/17 12.05 12.55 12.05 12.24 8
109/06/16 12.14 12.05 12.05 12.05 1
109/06/15 12.25 12.20 12.10 12.14 8
109/06/12 12.49 12.50 12.05 12.25 24
109/06/11 12.46 12.85 12.00 12.49 39
109/06/10 11.96 12.85 12.00 12.46 41
109/06/09 12.22 12.35 11.75 11.96 39
109/06/08 12.29 12.50 11.90 12.22 16
109/06/05 11.79 12.70 12.10 12.29 58
109/06/04 11.19 11.90 11.55 11.79 34
109/06/03 10.81 11.25 11.15 11.19 13
109/06/02 10.72 11.15 10.70 10.81 11
109/06/01 10.40 10.90 10.40 10.72 39
109/05/29 10.18 10.40 10.40 10.40 1
109/05/28 9.94 10.30 9.95 10.18 19
109/05/27 9.52 10.10 9.80 9.94 16
109/05/26 8.97 9.84 9.31 9.52 17
109/05/25 8.89 9.05 8.89 8.97 10
109/05/22 8.68 8.89 8.89 8.89 2
109/05/21 8.68 8.68 8.68 8.68 0
109/05/20 8.55 8.89 8.55 8.68 21
109/05/19 8.57 8.55 8.55 8.55 10
109/05/15 8.01 8.10 8.10 8.10 2
109/05/14 8.01 8.01 8.00 8.01 6
109/05/13 8.01 8.01 8.01 8.01 0
109/05/12 8.01 8.01 8.01 8.01 3
109/05/11 8.01 8.01 8.01 8.01 0
109/05/08 8.05 8.01 8.01 8.01 1
109/05/07 8.05 8.05 8.05 8.05 0
109/05/06 8.05 8.05 8.05 8.05 0
109/05/05 8.05 8.05 8.05 8.05 0
109/05/04 7.75 8.21 7.95 8.05 10
109/04/30 7.57 8.03 7.65 7.75 13
109/04/29 7.57 7.57 7.57 7.57 0
109/04/28 7.98 7.60 7.32 7.57 10
109/04/27 7.91 7.98 7.98 7.98 0
109/04/24 7.91 7.91 7.91 7.91 0
109/04/23 7.91 7.91 7.91 7.91 0
109/04/21 7.91 7.91 7.91 7.91 0
109/04/20 7.91 7.91 7.91 7.91 0
109/04/17 7.91 7.91 7.91 7.91 0
109/04/16 7.80 7.98 7.60 7.91 1
109/04/15 7.80 7.80 7.80 7.80 0
109/04/14 7.80 7.80 7.80 7.80 0
109/04/10 7.70 8.00 7.70 7.80 17
109/04/09 7.70 7.70 7.70 7.70 0
109/04/08 7.70 7.70 7.70 7.70 0
109/04/07 7.70 7.70 7.70 7.70 0
109/04/06 8.05 7.70 7.70 7.70 2
109/03/31 8.00 8.05 8.05 8.05 2
109/03/30 8.00 8.00 8.00 8.00 0
109/03/27 8.21 8.00 8.00 8.00 5
109/03/25 8.21 8.21 8.21 8.21 5
109/03/20 8.14 8.25 8.20 8.21 6
109/03/19 8.53 8.14 8.13 8.14 10
109/03/18 8.90 8.55 8.51 8.53 15
109/03/17 8.95 8.95 8.60 8.90 7
109/03/16 8.98 8.97 8.93 8.95 14
109/03/13 9.41 8.98 8.98 8.98 3
109/03/12 9.80 9.45 9.40 9.41 12
109/03/11 9.88 9.81 9.74 9.80 6
109/03/10 9.81 9.90 9.81 9.88 6
109/03/06 9.97 9.81 9.81 9.81 5
109/03/05 9.97 9.81 10.30 9.97 0
109/03/04 9.97 9.81 10.30 9.97 0
109/03/03 9.99 10.00 9.81 9.97 7
109/03/02 10.26 10.00 9.93 9.99 29
109/02/27 10.78 10.66 10.00 10.26 50
109/02/26 10.67 11.21 10.50 10.78 17
109/02/25 11.00 10.78 10.60 10.67 8
109/02/24 10.90 11.00 11.00 11.00 1
109/02/20 10.63 11.00 10.70 10.78 17
109/02/19 11.42 11.35 10.26 10.63 70
109/02/18 9.88 11.89 10.84 11.42 107
109/02/17 9.27 10.37 9.36 9.88 28
109/02/14 9.09 9.36 9.10 9.27 16
109/02/13 8.97 9.28 9.00 9.09 3
109/02/12 8.65 9.28 8.90 8.97 13
109/02/11 8.65 8.55 8.90 8.65 0
109/02/10 8.60 8.93 8.50 8.65 32
109/02/07 8.59 8.60 8.60 8.60 5
109/02/06 8.57 8.59 8.59 8.59 1
109/02/05 8.57 8.17 8.59 8.57 0
109/02/04 8.57 8.17 8.59 8.57 0
109/02/03 9.21 8.75 8.46 8.57 19
109/01/31 9.21 8.80 9.21 9.21 0
109/01/30 9.21 8.80 9.21 9.21 0
109/01/20 9.21 8.80 9.21 9.21 0
109/01/16 9.21 8.80 9.21 9.21 0
109/01/15 9.21 8.80 9.21 9.21 0
109/01/14 8.84 9.21 9.21 9.21 1
109/01/13 8.84 8.80 9.21 8.84 0
109/01/10 8.87 8.85 8.80 8.84 7
109/01/09 8.41 8.90 8.84 8.87 10
109/01/07 8.61 8.41 8.41 8.41 3
109/01/06 8.52 8.64 8.60 8.61 6
109/01/03 8.27 8.63 8.30 8.52 9
109/01/02 8.24 8.30 8.21 8.27 18
108/12/31 8.09 8.57 8.20 8.24 38
108/12/30 8.09 7.84 8.20 8.09 0
108/12/27 8.09 7.84 8.20 8.09 0
108/12/26 8.09 7.84 8.20 8.09 0
108/12/25 8.26 8.10 8.06 8.09 6
108/12/24 8.26 8.10 8.48 8.26 0
108/12/23 8.26 8.10 8.48 8.26 0
108/12/20 8.16 8.48 8.17 8.26 7
108/12/19 8.16 7.78 8.17 8.16 0
108/12/18 8.16 7.78 8.17 8.16 0
108/12/16 8.16 7.78 8.17 8.16 0
108/12/13 8.16 7.78 8.17 8.16 0
108/12/12 8.16 7.78 8.17 8.16 0
108/12/11 8.16 7.78 8.17 8.16 0
108/12/10 8.16 7.78 8.17 8.16 0
108/12/09 8.16 7.78 8.17 8.16 0
108/12/06 8.16 7.78 8.17 8.16 0
108/12/05 8.16 7.78 8.17 8.16 0
108/12/03 8.16 7.77 8.16 8.16 0
108/12/02 8.16 7.77 8.16 8.16 0
108/11/29 8.16 7.77 8.16 8.16 0
108/11/27 8.16 8.16 8.16 8.16 1
108/11/26 8.16 8.16 8.16 8.16 2
108/11/25 7.84 8.16 8.16 8.16 1
108/11/12 7.83 7.46 7.84 7.83 0
108/11/11 7.83 7.65 7.84 7.83 0
108/11/08 7.83 7.65 7.84 7.83 0
108/11/07 7.83 7.65 7.84 7.83 0
108/11/06 7.83 7.65 7.84 7.83 0
108/11/05 7.83 7.65 7.84 7.83 0
108/11/04 7.72 7.83 7.83 7.83 5
108/11/01 7.46 7.83 7.45 7.72 1
108/10/31 7.46 7.45 7.83 7.46 0
108/10/30 7.45 7.48 7.45 7.46 15
108/10/29 7.45 7.25 7.45 7.45 0
108/10/28 7.45 7.45 7.45 7.45 2
108/10/25 7.45 7.25 7.45 7.45 0
108/10/24 7.39 7.45 7.45 7.45 0
108/10/23 7.39 7.25 7.45 7.39 0
108/10/22 7.38 7.41 7.35 7.39 36
108/10/21 7.45 7.40 7.37 7.38 11
108/10/18 7.45 7.45 7.45 7.45 1
名稱 成交 漲跌 漲% 成交量