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
109/07/03 27.67 27.85 27.35 27.51 15
109/07/02 27.10 27.90 27.10 27.67 14
109/07/01 27.05 27.10 27.10 27.10 2
109/06/30 27.27 27.10 27.05 27.05 2
109/06/29 27.16 27.40 27.00 27.27 11
109/06/24 27.25 27.30 27.05 27.16 17
109/06/23 27.35 27.25 27.25 27.25 0
109/06/22 27.55 27.60 27.30 27.35 6
109/06/19 27.28 28.05 27.25 27.55 24
109/06/18 27.77 27.85 27.10 27.28 6
109/06/17 27.62 28.00 27.60 27.77 19
109/06/16 27.33 27.95 27.40 27.62 6
109/06/15 27.38 27.65 27.25 27.33 9
109/06/12 27.80 27.95 26.75 27.38 21
109/06/11 28.41 28.00 27.50 27.80 18
109/06/10 28.38 28.85 27.95 28.41 11
109/06/09 28.29 28.45 28.30 28.38 9
109/06/08 28.03 28.45 28.05 28.29 27
109/06/05 27.58 28.15 27.90 28.03 15
109/06/04 27.36 28.20 27.10 27.58 10
109/06/03 26.82 28.20 27.20 27.36 25
109/06/02 26.52 27.10 26.40 26.82 41
109/06/01 25.90 26.80 26.10 26.52 19
109/05/29 26.49 25.90 25.90 25.90 1
109/05/28 26.12 26.80 25.90 26.49 50
109/05/27 26.24 26.50 26.00 26.12 33
109/05/26 26.22 26.95 25.85 26.24 56
109/05/25 26.66 26.50 25.70 26.22 44
109/05/22 27.38 27.50 25.25 26.66 105
109/05/21 27.79 27.90 27.05 27.38 37
109/05/20 27.69 28.10 27.50 27.79 45
109/05/19 28.03 28.00 27.40 27.69 62
109/05/15 27.77 28.10 27.70 27.91 11
109/05/14 28.58 29.00 27.30 27.77 129
109/05/13 28.95 29.30 28.25 28.58 24
109/05/12 29.53 28.95 28.95 28.95 1
109/05/11 29.92 29.55 29.45 29.53 4
109/05/08 29.50 29.95 29.80 29.92 10
109/05/07 29.08 29.60 29.05 29.50 15
109/05/06 28.54 30.05 28.90 29.08 15
109/05/05 29.11 30.00 27.90 28.54 82
109/05/04 28.42 30.00 28.95 29.11 44
109/04/30 27.82 30.35 27.50 28.42 88
109/04/29 27.68 28.35 27.55 27.82 27
109/04/28 29.19 28.50 27.00 27.68 195
109/04/27 30.48 29.95 28.90 29.19 74
109/04/24 32.82 33.00 29.60 30.48 190
109/04/23 31.70 33.25 32.20 32.82 40
109/04/21 31.90 32.20 31.00 31.36 54
109/04/20 30.60 32.40 31.35 31.90 67
109/04/17 29.85 32.35 30.15 30.60 82
109/04/16 28.65 30.95 29.00 29.85 23
109/04/15 29.02 28.90 28.50 28.65 33
109/04/14 28.60 29.90 28.40 29.02 72
109/04/10 27.67 28.15 27.75 27.93 23
109/04/09 27.45 28.10 27.40 27.67 47
109/04/08 27.18 27.85 27.10 27.45 34
109/04/07 26.52 28.05 26.75 27.18 33
109/04/06 27.07 27.25 26.45 26.52 34
109/04/01 26.96 27.10 27.05 27.07 4
109/03/31 26.27 27.30 26.45 26.96 56
109/03/30 26.71 27.00 26.10 26.27 11
109/03/27 26.13 27.10 26.00 26.71 69
109/03/26 26.13 26.80 25.80 26.13 29
109/03/25 25.87 26.85 25.85 26.13 25
109/03/24 25.19 26.55 25.50 25.87 95
109/03/23 25.59 25.60 24.80 25.19 81
109/03/20 25.55 26.56 24.65 25.59 94
109/03/19 27.57 27.40 24.60 25.55 42
109/03/18 28.27 28.30 27.39 27.57 29
109/03/17 29.07 28.50 28.00 28.27 64
109/03/16 29.52 29.61 28.12 29.07 57
109/03/13 31.81 31.71 27.80 29.52 88
109/03/12 32.12 32.70 30.61 31.81 85
109/03/11 30.34 33.00 31.14 32.12 145
109/03/10 31.34 31.10 28.98 30.34 110
109/03/09 32.91 32.38 30.84 31.34 87
109/03/06 33.94 33.99 32.33 32.91 59
109/03/05 32.34 35.51 32.99 33.94 134
109/03/04 32.12 32.57 31.91 32.34 71
109/03/03 31.70 32.48 31.89 32.12 26
109/03/02 32.81 32.50 31.39 31.70 83
109/02/27 33.04 33.59 32.50 32.81 42
109/02/26 33.44 33.57 33.00 33.04 5
109/02/25 33.79 34.11 33.00 33.44 32
109/02/24 33.85 34.00 33.70 33.79 12
109/02/20 33.93 34.20 33.50 33.91 30
109/02/19 34.11 34.11 33.73 33.93 29
109/02/18 35.01 35.01 33.79 34.11 43
109/02/17 34.75 35.01 35.01 35.01 1
109/02/14 34.58 35.09 34.48 34.75 10
109/02/13 34.97 34.80 34.49 34.58 8
109/02/12 34.77 35.11 34.41 34.97 14
109/02/11 35.08 35.03 34.38 34.77 12
109/02/10 34.96 35.47 34.88 35.08 22
109/02/07 35.12 35.46 34.39 34.96 56
109/02/06 33.82 35.40 34.98 35.12 80
109/02/05 33.30 35.19 33.81 33.82 1
109/02/04 33.54 35.00 32.89 33.30 67
109/02/03 35.79 34.60 32.86 33.54 74
109/01/31 36.75 37.35 35.38 35.79 98
109/01/30 37.53 37.49 36.29 36.75 74
109/01/20 37.49 37.96 37.38 37.53 52
109/01/17 37.67 37.67 37.33 37.49 38
109/01/16 37.60 37.67 37.67 37.67 2
109/01/15 37.53 37.92 37.49 37.60 24
109/01/14 37.67 37.67 37.50 37.53 13
109/01/13 37.21 38.04 37.42 37.67 54
109/01/10 37.06 37.50 37.00 37.21 15
109/01/09 37.80 37.58 36.83 37.06 71
109/01/07 39.03 39.29 39.03 39.17 13
109/01/06 39.36 39.21 38.87 39.03 26
109/01/03 39.85 39.95 39.00 39.36 47
109/01/02 39.85 40.19 39.68 39.85 36
108/12/31 40.21 40.48 38.58 39.85 45
108/12/30 40.08 40.41 40.00 40.21 45
108/12/27 40.28 40.41 39.97 40.08 22
108/12/26 39.75 40.63 40.01 40.28 37
108/12/25 40.35 40.42 38.76 39.75 43
108/12/24 40.25 40.61 40.08 40.35 33
108/12/23 40.30 40.37 40.13 40.25 23
108/12/20 40.45 40.46 40.17 40.30 56
108/12/19 40.59 40.90 40.25 40.45 27
108/12/18 40.89 40.84 40.38 40.59 41
108/12/17 40.57 41.18 40.40 40.89 13
108/12/16 40.30 41.49 40.12 40.57 56
108/12/13 40.88 41.56 39.88 40.30 189
108/12/12 41.04 41.23 40.50 40.88 118
108/12/11 45.31 44.50 39.90 41.04 451
108/12/10 46.51 46.18 44.51 45.31 67
108/12/09 46.22 47.95 45.80 46.51 77
108/12/06 45.04 46.95 44.96 46.22 101
108/12/05 45.74 45.98 44.50 45.04 35
108/12/03 46.22 46.98 45.86 46.01 74
108/12/02 46.80 47.60 45.84 46.22 173
108/11/29 47.80 47.66 45.86 46.80 93
108/11/28 47.02 49.48 46.86 47.80 342
108/11/27 45.86 48.48 45.51 47.02 322
108/11/26 41.93 47.80 41.93 45.86 495
108/11/25 41.90 42.53 41.47 41.93 34
108/11/12 43.17 44.14 43.30 43.56 12
108/11/11 44.45 43.63 42.70 43.17 56
108/11/08 44.56 45.12 44.00 44.45 26
108/11/07 47.45 46.54 44.00 44.56 78
108/11/06 46.42 48.15 45.86 47.45 125
108/11/05 44.12 47.76 45.00 46.42 212
108/11/04 42.51 45.00 42.51 44.12 128
108/11/01 42.15 42.83 42.17 42.51 42
108/10/31 41.96 42.34 41.99 42.15 112
108/10/30 42.67 42.50 41.01 41.96 53
名稱 成交 漲跌 漲% 成交量