佳得股份

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
109/08/13 14.54 14.29 13.75 14.02 138
109/08/12 14.52 14.76 14.09 14.54 98
109/08/11 14.22 14.63 14.42 14.52 12
109/08/10 14.38 14.69 14.15 14.22 25
109/08/07 14.49 14.83 14.15 14.38 30
109/08/06 14.76 14.83 14.29 14.49 21
109/08/05 14.94 15.16 14.29 14.76 48
109/08/04 14.10 15.43 14.42 14.94 48
109/08/03 14.09 14.29 13.82 14.10 53
109/07/31 13.90 14.22 13.88 14.09 43
109/07/30 13.83 14.22 13.82 13.90 30
109/07/29 13.55 14.22 13.61 13.83 20
109/07/28 14.30 13.95 13.41 13.55 177
109/07/27 14.94 14.89 13.82 14.30 175
109/07/24 15.26 15.10 14.76 14.94 76
109/07/23 15.56 15.77 15.10 15.26 211
109/07/22 15.54 15.77 15.43 15.56 72
109/07/21 15.73 15.70 15.43 15.54 171
109/07/20 16.04 16.04 15.64 15.73 20
109/07/17 16.19 16.58 15.37 16.04 139
109/07/16 16.51 16.38 16.11 16.19 96
109/07/15 15.77 16.78 15.97 16.51 191
109/07/14 15.53 15.97 15.57 15.77 194
109/07/13 17.37 17.05 15.10 15.53 448
109/07/10 17.71 17.59 16.98 17.37 140
109/07/09 17.56 17.99 17.46 17.71 225
109/07/08 17.55 17.86 17.25 17.56 574
109/07/07 17.63 17.73 17.39 17.55 443
109/07/06 17.62 18.26 17.39 17.63 548
109/07/03 17.58 18.33 17.46 17.62 168
109/07/02 17.82 18.13 17.25 17.58 501
109/07/01 16.88 19.14 17.19 17.82 994
109/06/30 16.49 17.93 16.44 16.88 736
109/06/29 16.53 16.78 16.31 16.49 436
109/06/24 17.36 17.46 16.11 16.53 1
109/06/23 15.03 18.67 16.04 17.36 1
109/06/22 13.88 16.44 13.88 15.03 1
109/06/19 13.78 14.02 13.61 13.88 233
109/06/18 13.78 13.95 13.68 13.78 83
109/06/17 13.68 13.95 13.61 13.78 139
109/06/16 13.87 13.88 13.48 13.68 342
109/06/15 13.44 14.02 13.61 13.87 220
109/06/12 14.00 13.75 13.28 13.44 562
109/06/11 13.49 14.42 13.55 14.00 1
109/06/10 13.48 13.68 13.43 13.49 142
109/06/09 13.53 13.68 13.37 13.48 59
109/06/08 13.51 13.75 13.34 13.53 146
109/06/05 13.74 13.75 13.43 13.51 18
109/06/04 13.78 13.95 13.48 13.74 242
109/06/03 13.60 13.88 13.48 13.78 297
109/06/02 13.48 13.82 13.47 13.60 365
109/06/01 13.45 13.55 13.37 13.48 89
109/05/29 13.43 13.55 13.36 13.45 123
109/05/28 13.43 13.55 13.37 13.43 119
109/05/27 13.44 13.48 13.37 13.43 50
109/05/26 13.43 13.61 13.21 13.44 133
109/05/25 13.44 13.55 13.34 13.43 339
109/05/22 13.36 13.68 13.32 13.44 164
109/05/21 13.38 13.55 12.81 13.36 203
109/05/20 13.26 13.55 13.29 13.38 243
109/05/19 13.20 13.40 13.21 13.26 201
109/05/15 12.98 13.26 12.81 12.93 240
109/05/14 12.98 13.32 12.81 12.98 144
109/05/13 13.12 13.40 12.85 12.98 138
109/05/12 12.98 13.28 12.94 13.12 168
109/05/11 12.98 13.21 12.82 12.98 212
109/05/08 12.93 13.25 12.81 12.98 69
109/05/07 12.82 13.12 12.48 12.93 26
109/05/06 13.13 13.22 12.40 12.82 121
109/05/05 13.32 13.45 12.81 13.13 290
109/05/04 13.44 13.48 13.21 13.32 77
109/04/30 13.38 13.55 13.37 13.44 116
109/04/29 13.36 13.48 13.29 13.38 40
109/04/28 13.44 13.55 13.25 13.36 84
109/04/27 13.53 13.55 13.34 13.44 51
109/04/24 13.49 13.61 13.25 13.53 23
109/04/23 13.38 13.68 13.48 13.49 4
109/04/23 現增配股:347.92988574(股/千股) 
109/04/21 9.94 10.05 9.80 9.89 63
109/04/20 10.10 10.05 9.87 9.94 69
109/04/17 10.17 10.30 9.97 10.10 60
109/04/16 10.08 10.25 10.05 10.17 36
109/04/15 10.16 10.30 9.90 10.08 45
109/04/14 10.05 10.25 10.10 10.16 52
109/04/10 9.55 10.45 9.71 10.11 193
109/04/09 9.38 9.73 9.40 9.55 42
109/04/08 9.52 9.60 9.25 9.38 48
109/04/07 9.18 9.78 9.23 9.52 99
109/04/06 9.02 9.18 9.18 9.18 0
109/04/01 9.01 9.10 8.93 9.02 101
109/03/31 8.86 9.05 8.88 9.01 36
109/03/30 8.88 9.05 8.61 8.86 66
109/03/27 8.77 9.03 8.70 8.88 9
109/03/26 8.74 9.10 8.70 8.77 36
109/03/25 8.98 9.35 8.36 8.74 149
109/03/24 8.79 9.26 8.80 8.98 61
109/03/23 9.01 9.11 8.44 8.79 317
109/03/20 8.40 9.49 8.59 9.01 91
109/03/19 8.60 8.64 8.04 8.40 160
109/03/18 8.96 9.23 8.00 8.60 121
109/03/17 9.37 9.15 8.60 8.96 184
109/03/16 9.32 9.81 8.90 9.37 224
109/03/13 10.37 10.20 8.70 9.32 288
109/03/12 10.73 10.81 10.10 10.37 157
109/03/11 10.95 11.05 10.40 10.73 243
109/03/10 11.08 11.05 10.86 10.95 216
109/03/09 11.28 11.50 10.90 11.08 267
109/03/06 11.32 11.44 11.14 11.28 80
109/03/05 11.19 11.69 11.12 11.32 142
109/03/04 11.07 11.54 11.07 11.19 149
109/03/03 11.01 11.15 10.95 11.07 180
109/03/02 10.99 11.08 10.90 11.01 222
109/02/27 11.02 11.09 10.92 10.99 118
109/02/26 10.97 11.15 10.90 11.02 219
109/02/25 10.99 11.04 10.90 10.97 39
109/02/24 11.04 11.10 10.80 10.99 96
109/02/20 11.03 11.24 10.96 11.13 40
109/02/19 11.14 11.20 10.96 11.03 36
109/02/18 11.11 11.25 11.00 11.14 177
109/02/17 11.00 11.25 10.96 11.11 118
109/02/14 11.15 11.25 10.78 11.00 180
109/02/13 11.05 11.36 11.00 11.15 112
109/02/12 10.99 11.22 10.90 11.05 81
109/02/11 10.08 11.50 10.01 10.99 189
109/02/10 10.37 10.35 9.86 10.08 293
109/02/07 10.82 10.99 9.80 10.37 425
109/02/06 11.05 11.00 10.72 10.82 18
109/02/05 10.70 11.31 11.00 11.05 37
109/02/04 10.70 11.06 10.50 10.70 12
109/02/03 11.13 11.00 10.59 10.70 44
109/01/31 10.97 11.29 10.98 11.13 5
109/01/30 11.38 11.20 10.88 10.97 56
109/01/20 11.60 11.64 11.29 11.38 9
109/01/17 11.60 11.77 11.42 11.60 106
109/01/16 11.44 11.69 11.50 11.60 42
109/01/15 11.47 11.67 11.32 11.44 5
109/01/14 11.39 11.66 11.32 11.47 29
109/01/13 11.43 11.60 11.26 11.39 26
109/01/10 11.21 11.70 11.26 11.43 41
109/01/09 11.60 11.55 10.90 11.21 97
109/01/07 12.43 12.45 11.80 12.07 32
109/01/06 12.40 12.46 12.40 12.43 10
109/01/03 12.56 12.70 12.12 12.40 167
109/01/02 12.67 12.69 12.50 12.56 3
108/12/31 12.66 12.80 12.40 12.67 76
108/12/30 12.36 12.80 12.50 12.66 77
108/12/27 12.49 12.70 12.26 12.36 45
108/12/26 12.50 12.70 12.35 12.49 49
108/12/25 12.52 12.88 12.35 12.50 52
108/12/24 12.53 12.80 12.40 12.52 46
108/12/23 12.63 12.88 12.40 12.53 21
名稱 成交 漲跌 漲% 成交量