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
110/05/18 24.70 26.40 23.40 24.55 62
110/05/17 27.31 26.80 22.50 24.70 351
110/05/14 26.96 27.80 27.00 27.31 88
110/05/13 28.88 28.30 25.55 26.96 167
110/05/12 32.93 32.10 25.45 28.88 277
110/05/11 34.24 33.65 31.55 32.93 49
110/05/10 35.06 34.65 33.60 34.24 27
110/05/07 35.11 35.15 35.00 35.06 17
110/05/06 35.45 35.65 34.65 35.11 81
110/05/05 33.56 36.20 34.30 35.45 85
110/05/04 37.88 37.35 31.95 33.56 221
110/05/03 39.12 39.20 36.85 37.88 87
110/04/29 39.73 39.30 38.90 39.12 27
110/04/28 40.23 40.45 39.15 39.73 132
110/04/27 40.34 40.40 39.85 40.23 35
110/04/26 40.29 40.45 39.85 40.34 146
110/04/23 42.29 41.90 39.65 40.29 149
110/04/22 41.32 43.25 41.60 42.29 126
110/04/21 40.09 43.00 40.05 41.32 224
110/04/20 40.26 40.30 39.50 40.09 57
110/04/19 41.12 42.00 39.65 40.26 127
110/04/16 42.96 43.15 39.75 41.12 301
110/04/15 42.79 43.35 42.35 42.96 100
110/04/14 43.19 44.00 41.40 42.79 162
110/04/13 43.15 43.90 42.05 43.19 270
110/04/12 43.97 44.15 42.40 43.15 197
110/04/09 42.35 45.15 43.20 43.97 242
110/04/08 38.31 44.40 38.50 42.35 366
110/04/07 37.36 39.80 37.25 38.31 176
110/04/06 36.95 38.70 35.90 37.36 293
110/04/01 33.53 37.75 34.10 36.95 450
110/03/31 33.19 34.00 33.00 33.53 105
110/03/30 33.34 33.60 32.90 33.19 60
110/03/29 33.02 34.20 32.90 33.34 42
110/03/26 32.22 33.95 32.35 33.02 64
110/03/25 32.36 32.85 31.85 32.22 26
110/03/24 32.90 32.90 31.85 32.36 35
110/03/23 32.53 33.10 32.40 32.90 66
110/03/22 32.81 32.85 32.30 32.53 38
110/03/19 32.91 33.40 32.05 32.81 104
110/03/18 33.86 33.95 32.10 32.91 93
110/03/17 33.47 35.00 33.00 33.86 197
110/03/16 30.98 34.65 31.20 33.47 274
110/03/15 31.72 31.50 30.40 30.98 119
110/03/12 32.24 32.80 31.20 31.72 109
110/03/11 32.98 33.45 30.10 32.24 246
110/03/10 29.67 34.65 31.35 32.98 579
110/03/09 27.24 33.05 26.20 29.67 596
110/03/08 25.05 28.40 25.20 27.24 413
110/03/05 24.69 25.10 25.00 25.05 26
110/03/04 24.97 24.85 24.50 24.69 58
110/03/03 24.97 25.10 24.70 24.97 53
110/03/02 24.96 25.10 24.70 24.97 78
110/02/26 24.96 24.96 24.96 24.96 0
110/02/25 24.95 25.20 24.45 24.96 60
110/02/24 25.51 25.55 24.45 24.95 39
110/02/23 25.11 25.65 25.20 25.51 41
110/02/22 25.03 25.40 24.75 25.11 50
110/02/19 26.28 26.25 24.40 25.03 85
110/02/18 25.51 26.60 25.90 26.28 80
110/02/17 24.00 26.60 24.60 25.51 111
110/02/05 24.93 24.70 23.40 24.00 160
110/02/04 24.93 24.93 24.93 24.93 0
110/02/03 24.29 25.10 24.55 24.93 2
110/02/02 24.05 24.45 24.15 24.29 20
110/02/01 23.93 24.40 23.70 24.05 6
110/01/29 24.12 24.00 23.90 23.93 3
110/01/28 24.41 24.50 23.95 24.12 4
110/01/27 24.40 24.50 24.30 24.41 37
110/01/26 24.46 24.75 24.00 24.40 67
110/01/25 24.06 24.60 24.10 24.46 14
110/01/22 22.84 24.50 23.50 24.06 45
110/01/21 24.23 24.00 22.30 22.84 338
110/01/20 24.48 24.50 23.90 24.23 64
110/01/18 25.35 25.10 24.70 24.78 156
110/01/15 26.02 26.00 25.05 25.35 217
110/01/14 26.56 26.70 25.70 26.02 216
110/01/13 26.44 26.70 26.30 26.56 56
110/01/12 25.48 27.10 25.90 26.44 113
110/01/11 25.72 25.55 25.25 25.48 16
110/01/08 25.50 26.25 25.50 25.72 37
110/01/07 25.05 26.20 25.00 25.50 54
110/01/06 25.24 25.25 24.65 25.05 50
110/01/05 24.87 25.45 25.05 25.24 19
110/01/04 24.71 25.20 24.30 24.87 40
109/12/31 24.56 24.75 24.65 24.71 19
109/12/30 24.99 24.90 24.45 24.56 23
109/12/29 25.52 25.65 24.80 24.99 39
109/12/28 24.94 26.65 24.95 25.52 34
109/12/25 24.50 26.65 24.05 24.94 48
109/12/24 24.38 24.50 24.50 24.50 0
109/12/23 24.00 24.55 23.90 24.38 8
109/12/22 24.75 24.95 23.60 24.00 37
109/12/21 25.49 25.00 24.25 24.75 15
109/12/18 25.73 26.40 24.55 25.49 87
109/12/17 23.95 26.25 24.00 25.73 206
109/12/16 23.63 24.30 23.00 23.95 40
109/12/15 23.08 24.70 23.20 23.63 96
109/12/14 22.44 23.80 22.30 23.08 111
109/12/11 21.17 23.10 21.50 22.44 107
109/12/09 21.67 21.67 21.67 21.67 0
109/12/08 21.27 21.75 21.60 21.67 8
109/12/07 21.80 21.75 20.95 21.27 19
109/12/04 21.67 21.95 21.70 21.80 11
109/12/03 21.47 21.90 21.45 21.67 23
109/12/02 21.91 22.10 21.35 21.47 13
109/12/01 22.02 22.10 21.45 21.91 4
109/11/30 21.90 22.15 21.80 22.02 37
109/11/27 22.51 22.00 21.75 21.90 9
109/11/26 22.18 22.70 22.15 22.51 37
109/11/20 21.41 22.05 22.00 22.01 10
109/11/19 21.48 22.00 21.00 21.41 9
109/11/18 22.32 21.90 20.90 21.48 68
109/11/17 20.95 22.90 21.55 22.32 121
109/11/16 19.45 21.40 19.40 20.95 94
109/11/13 19.40 19.60 19.40 19.45 35
109/11/12 19.61 19.95 19.40 19.40 2
109/11/11 20.30 20.30 19.55 19.61 5
109/11/10 19.81 20.30 20.30 20.30 0
109/11/09 20.24 20.30 19.70 19.81 16
109/11/06 20.24 20.24 20.24 20.24 0
109/11/05 19.98 20.25 20.15 20.24 7
109/11/04 20.10 20.25 19.75 19.98 1
109/11/03 20.01 20.15 20.05 20.10 7
109/11/02 20.27 20.05 20.00 20.01 3
109/10/30 20.25 20.30 20.25 20.27 7
109/10/29 20.25 20.25 20.25 20.25 1
109/10/28 20.36 20.80 20.00 20.25 23
109/10/27 20.87 20.90 20.15 20.36 30
109/10/26 21.01 21.05 20.75 20.87 25
109/10/23 21.23 21.10 20.95 21.01 15
109/10/22 21.56 21.80 21.10 21.23 3
109/10/21 21.67 21.80 21.15 21.56 4
109/10/20 21.57 21.80 21.30 21.67 7
109/10/19 22.03 21.90 21.00 21.57 14
109/10/16 22.03 22.03 22.03 22.03 0
109/10/15 21.82 22.15 21.90 22.03 17
109/10/14 21.80 22.00 21.75 21.82 7
109/10/13 21.88 22.20 21.80 21.80 1
109/10/12 21.93 22.65 21.80 21.88 10
109/10/08 21.80 22.00 21.80 21.93 10
109/10/07 22.00 21.80 21.80 21.80 1
109/10/06 22.28 22.65 22.00 22.00 0
109/10/05 22.31 22.65 22.05 22.28 6
109/09/30 22.70 22.70 21.90 22.31 13
109/09/29 22.50 22.70 22.70 22.70 0
109/09/28 21.97 22.50 22.50 22.50 0
109/09/25 22.03 22.80 21.90 21.97 9
109/09/24 23.45 23.35 21.45 22.03 77
109/09/23 23.28 23.45 23.45 23.45 0
名稱 成交 漲跌 漲% 成交量