奇鈦科技

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
109/06/02 29.27 29.85 29.15 29.57 41
109/06/01 28.65 29.55 28.85 29.27 19
109/05/29 29.24 28.65 28.65 28.65 1
109/05/28 28.87 29.55 28.65 29.24 50
109/05/27 28.99 29.25 28.75 28.87 33
109/05/26 28.97 29.70 28.60 28.99 56
109/05/25 29.41 29.25 28.45 28.97 44
109/05/22 30.13 30.25 28.00 29.41 105
109/05/21 30.54 30.65 29.80 30.13 37
109/05/20 30.44 30.85 30.25 30.54 45
109/05/19 30.78 30.75 30.15 30.44 62
109/05/15 30.52 30.85 30.45 30.66 11
109/05/14 31.33 31.75 30.05 30.52 129
109/05/13 31.70 32.05 31.00 31.33 24
109/05/12 32.28 31.70 31.70 31.70 1
109/05/11 32.67 32.30 32.20 32.28 4
109/05/08 32.25 32.70 32.55 32.67 10
109/05/07 31.83 32.35 31.80 32.25 15
109/05/06 31.29 32.80 31.65 31.83 15
109/05/05 31.86 32.75 30.65 31.29 82
109/05/04 31.17 32.75 31.70 31.86 44
109/04/30 30.57 33.10 30.25 31.17 88
109/04/29 30.43 31.10 30.30 30.57 27
109/04/28 31.94 31.25 29.75 30.43 195
109/04/27 33.23 32.70 31.65 31.94 74
109/04/24 35.57 35.75 32.35 33.23 190
109/04/23 34.45 36.00 34.95 35.57 40
109/04/21 34.65 34.95 33.75 34.11 54
109/04/20 33.35 35.15 34.10 34.65 67
109/04/17 32.60 35.10 32.90 33.35 82
109/04/16 31.40 33.70 31.75 32.60 23
109/04/15 31.77 31.65 31.25 31.40 33
109/04/14 31.35 32.65 31.15 31.77 72
109/04/10 30.42 30.90 30.50 30.68 23
109/04/09 30.20 30.85 30.15 30.42 47
109/04/08 29.93 30.60 29.85 30.20 34
109/04/07 29.27 30.80 29.50 29.93 33
109/04/06 29.82 30.00 29.20 29.27 34
109/04/01 29.71 29.85 29.80 29.82 4
109/03/31 29.02 30.05 29.20 29.71 56
109/03/30 29.46 29.75 28.85 29.02 11
109/03/27 28.88 29.85 28.75 29.46 69
109/03/26 28.88 29.55 28.55 28.88 29
109/03/25 28.62 29.60 28.60 28.88 25
109/03/24 27.94 29.30 28.25 28.62 95
109/03/23 28.34 28.35 27.55 27.94 81
109/03/20 28.30 29.31 27.40 28.34 94
109/03/19 30.32 30.15 27.35 28.30 42
109/03/18 31.02 31.05 30.14 30.32 29
109/03/17 31.82 31.25 30.75 31.02 64
109/03/16 32.27 32.36 30.87 31.82 57
109/03/13 34.56 34.46 30.55 32.27 88
109/03/12 34.87 35.45 33.36 34.56 85
109/03/11 33.09 35.75 33.89 34.87 145
109/03/10 34.09 33.85 31.73 33.09 110
109/03/09 35.66 35.13 33.59 34.09 87
109/03/06 36.69 36.74 35.08 35.66 59
109/03/05 35.09 38.26 35.74 36.69 134
109/03/04 34.87 35.32 34.66 35.09 71
109/03/03 34.45 35.23 34.64 34.87 26
109/03/02 35.56 35.25 34.14 34.45 83
109/02/27 35.79 36.34 35.25 35.56 42
109/02/26 36.19 36.32 35.75 35.79 5
109/02/25 36.54 36.86 35.75 36.19 32
109/02/24 36.60 36.75 36.45 36.54 12
109/02/20 36.68 36.95 36.25 36.66 30
109/02/19 36.86 36.86 36.48 36.68 29
109/02/18 37.76 37.76 36.54 36.86 43
109/02/17 37.50 37.76 37.76 37.76 1
109/02/14 37.33 37.84 37.23 37.50 10
109/02/13 37.72 37.55 37.24 37.33 8
109/02/12 37.52 37.86 37.16 37.72 14
109/02/11 37.83 37.78 37.13 37.52 12
109/02/10 37.71 38.22 37.63 37.83 22
109/02/07 37.87 38.21 37.14 37.71 56
109/02/06 36.57 38.15 37.73 37.87 80
109/02/05 36.05 37.94 36.56 36.57 1
109/02/04 36.29 37.75 35.64 36.05 67
109/02/03 38.54 37.35 35.61 36.29 74
109/01/31 39.50 40.10 38.13 38.54 98
109/01/30 40.28 40.24 39.04 39.50 74
109/01/20 40.24 40.71 40.13 40.28 52
109/01/17 40.42 40.42 40.08 40.24 38
109/01/16 40.35 40.42 40.42 40.42 2
109/01/15 40.28 40.67 40.24 40.35 24
109/01/14 40.42 40.42 40.25 40.28 13
109/01/13 39.96 40.79 40.17 40.42 54
109/01/10 39.81 40.25 39.75 39.96 15
109/01/09 40.55 40.33 39.58 39.81 71
109/01/07 41.78 42.04 41.78 41.92 13
109/01/06 42.11 41.96 41.62 41.78 26
109/01/03 42.60 42.70 41.75 42.11 47
109/01/02 42.60 42.94 42.43 42.60 36
108/12/31 42.96 43.23 41.33 42.60 45
108/12/30 42.83 43.16 42.75 42.96 45
108/12/27 43.03 43.16 42.72 42.83 22
108/12/26 42.50 43.38 42.76 43.03 37
108/12/25 43.10 43.17 41.51 42.50 43
108/12/24 43.00 43.36 42.83 43.10 33
108/12/23 43.05 43.12 42.88 43.00 23
108/12/20 43.20 43.21 42.92 43.05 56
108/12/19 43.34 43.65 43.00 43.20 27
108/12/18 43.64 43.59 43.13 43.34 41
108/12/17 43.32 43.93 43.15 43.64 13
108/12/16 43.05 44.24 42.87 43.32 56
108/12/13 43.63 44.31 42.63 43.05 189
108/12/12 43.79 43.98 43.25 43.63 118
108/12/11 48.06 47.25 42.65 43.79 451
108/12/10 49.26 48.93 47.26 48.06 67
108/12/09 48.97 50.70 48.55 49.26 77
108/12/06 47.79 49.70 47.71 48.97 101
108/12/05 48.49 48.73 47.25 47.79 35
108/12/03 48.97 49.73 48.61 48.76 74
108/12/02 49.55 50.35 48.59 48.97 173
108/11/29 50.55 50.41 48.61 49.55 93
108/11/28 49.77 52.23 49.61 50.55 342
108/11/27 48.61 51.23 48.26 49.77 322
108/11/26 44.68 50.55 44.68 48.61 495
108/11/25 44.65 45.28 44.22 44.68 34
108/11/12 45.92 46.89 46.05 46.31 12
108/11/11 47.20 46.38 45.45 45.92 56
108/11/08 47.31 47.87 46.75 47.20 26
108/11/07 50.20 49.29 46.75 47.31 78
108/11/06 49.17 50.90 48.61 50.20 125
108/11/05 46.87 50.51 47.75 49.17 212
108/11/04 45.26 47.75 45.26 46.87 128
108/11/01 44.90 45.58 44.92 45.26 42
108/10/31 44.71 45.09 44.74 44.90 112
108/10/30 45.42 45.25 43.76 44.71 53
108/10/29 45.76 46.03 45.11 45.42 28
108/10/28 45.61 46.14 45.58 45.76 23
108/10/25 45.78 45.74 45.50 45.61 24
108/10/24 45.84 46.05 45.61 45.78 31
108/10/23 45.61 45.97 45.62 45.84 29
108/10/22 45.64 45.88 45.40 45.61 62
108/10/21 44.76 46.07 45.04 45.64 146
108/10/18 43.35 45.24 44.05 44.76 180
108/10/17 42.85 44.04 42.75 43.35 121
108/10/16 44.39 43.74 41.95 42.85 147
108/10/15 47.33 47.05 43.13 44.39 418
108/10/14 48.56 48.35 47.07 47.33 73
108/10/09 48.39 48.75 48.05 48.56 44
108/10/08 48.57 48.56 48.10 48.39 49
108/10/07 50.91 50.90 47.97 48.57 262
108/10/04 51.92 51.90 50.27 50.91 145
108/10/03 51.94 52.76 51.59 51.92 53
108/10/02 53.03 52.91 50.75 51.94 230
108/10/01 54.37 54.41 52.59 53.03 59
108/09/27 56.67 56.28 53.29 54.37 70
108/09/27 配息:2.75000000(元/股) 
108/09/26 53.86 54.25 53.50 53.92 149
名稱 成交 漲跌 漲% 成交量