華信光電科技

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
108/10/22 19.47 20.90 20.01 20.52 44
108/10/21 19.57 20.14 19.30 19.47 131
108/10/18 18.45 20.49 18.80 19.57 89
108/10/17 18.82 19.30 17.51 18.45 203
108/10/16 19.69 19.74 18.50 18.82 371
108/10/15 20.67 20.55 19.45 19.69 460
108/10/14 21.18 21.00 20.00 20.67 229
108/10/09 21.93 22.16 20.50 21.18 159
108/10/08 23.20 23.30 20.50 21.93 251
108/10/07 25.46 25.40 21.50 23.20 288
108/10/04 24.97 25.62 25.15 25.46 78
108/10/03 25.00 25.43 24.93 24.97 6
108/10/02 25.46 25.23 24.93 25.00 45
108/10/01 25.19 25.57 24.93 25.46 10
108/09/27 25.30 25.65 24.90 25.19 32
108/09/26 25.10 25.69 24.91 25.30 30
108/09/25 25.10 25.03 25.55 25.10 0
108/09/24 25.53 25.53 25.05 25.10 7
108/09/23 25.47 25.61 24.98 25.53 30
108/09/20 24.80 25.64 25.35 25.47 4
108/09/19 25.16 25.16 24.54 24.80 10
108/09/18 25.56 25.68 25.07 25.16 3
108/09/17 25.43 25.56 25.56 25.56 0
108/09/16 25.16 25.50 24.93 25.43 11
108/09/12 25.11 25.38 25.11 25.16 19
108/09/11 25.09 25.49 24.94 25.11 28
108/09/10 24.83 25.38 25.00 25.09 21
108/09/09 24.36 25.19 24.66 24.83 31
108/09/06 23.85 24.67 23.90 24.36 20
108/09/05 23.39 23.98 23.50 23.85 22
108/09/04 23.39 23.32 23.90 23.39 0
108/09/03 23.27 23.57 23.18 23.39 28
108/09/02 23.20 23.32 23.21 23.27 14
108/08/30 23.05 23.49 23.00 23.20 18
108/08/29 23.21 23.48 22.88 23.05 75
108/08/28 23.17 23.77 23.03 23.21 97
108/08/27 23.29 24.00 22.83 23.17 92
108/08/26 22.92 24.28 22.46 23.29 68
108/08/23 23.09 23.56 22.51 22.92 48
108/08/22 24.89 24.50 22.31 23.09 274
108/08/21 25.57 25.59 23.90 24.89 69
108/08/20 25.63 25.77 25.43 25.57 7
108/08/19 25.62 26.07 25.53 25.63 39
108/08/16 26.70 26.50 25.37 25.62 89
108/08/15 26.56 26.99 25.88 26.70 11
108/08/14 27.14 27.15 26.32 26.56 121
108/08/07 26.72 27.57 26.95 27.30 6
108/08/06 27.79 27.68 26.50 26.72 95
108/08/05 28.78 28.50 27.50 27.79 91
108/08/02 29.47 29.37 28.50 28.78 78
108/08/01 29.59 29.59 29.41 29.47 14
108/07/31 29.66 29.68 29.50 29.59 15
108/07/30 29.55 29.69 29.60 29.66 3
108/07/29 29.76 29.88 29.50 29.55 20
108/07/26 29.91 29.97 29.51 29.76 17
108/07/25 30.15 30.01 29.71 29.91 15
108/07/24 30.09 30.19 30.00 30.15 9
108/07/23 30.18 30.27 30.00 30.09 4
108/07/22 30.11 30.21 30.00 30.18 7
108/07/19 29.73 30.35 29.86 30.11 26
108/07/18 29.56 30.09 29.50 29.73 43
108/07/17 29.88 29.89 29.50 29.56 26
108/07/16 29.66 30.09 29.60 29.88 6
108/07/15 29.66 29.78 29.42 29.66 36
108/07/12 29.96 29.70 29.62 29.66 2
108/07/11 29.92 30.16 29.74 29.96 14
108/07/10 30.77 30.16 29.41 29.92 113
108/07/09 32.67 31.12 30.05 30.77 44
108/07/09 配息:2.50000000(元/股) 
108/07/08 30.03 30.68 29.91 30.17 32
108/07/05 30.16 30.60 29.91 30.03 74
108/07/04 30.35 30.60 30.00 30.16 136
108/07/03 30.48 30.65 30.10 30.35 71
108/07/02 30.31 30.55 30.40 30.48 95
108/07/01 30.25 30.60 30.10 30.31 115
108/06/28 30.35 30.40 29.51 30.25 130
108/06/27 30.46 30.50 30.02 30.35 75
108/06/26 30.56 30.55 30.40 30.46 81
108/06/25 30.59 30.65 30.00 30.56 84
108/06/24 30.27 31.56 30.40 30.59 56
108/06/21 30.29 30.43 30.00 30.27 69
108/06/20 30.31 30.44 30.20 30.29 76
108/06/19 29.88 30.60 30.10 30.31 78
108/06/18 29.21 30.14 29.55 29.88 106
108/06/17 28.98 30.00 29.10 29.21 73
108/06/14 28.99 29.05 28.90 28.98 61
108/06/12 29.13 29.09 28.85 28.95 93
108/06/11 30.61 30.11 28.91 29.13 130
108/06/10 31.00 31.10 30.50 30.61 47
108/06/06 30.26 31.00 30.99 31.00 5
108/06/05 29.99 31.08 30.00 30.26 35
108/06/04 30.02 30.20 29.90 29.99 15
108/06/03 29.99 30.15 29.91 30.02 47
108/05/31 29.91 30.18 29.91 29.99 13
108/05/30 29.91 29.91 30.38 29.91 0
108/05/29 30.04 29.91 29.91 29.91 1
108/05/28 30.90 30.47 29.71 30.04 12
108/05/27 30.00 30.90 30.90 30.90 1
108/05/24 30.01 30.00 30.00 30.00 4
108/05/23 30.08 30.15 29.91 30.01 6
108/05/22 29.84 30.15 30.00 30.08 11
108/05/21 29.46 30.25 29.50 29.84 26
108/05/20 29.55 30.00 29.41 29.46 9
108/05/17 29.69 29.80 29.20 29.55 8
108/05/16 29.62 29.69 29.69 29.69 1
108/05/15 28.36 29.95 29.00 29.62 39
108/05/14 29.35 29.20 28.00 28.36 85
108/05/13 30.40 30.60 28.94 29.35 50
108/05/10 31.14 31.00 29.90 30.40 47
108/05/09 31.47 31.48 30.81 31.14 29
108/05/08 32.08 31.50 31.40 31.47 3
108/05/07 31.72 32.08 32.08 32.08 6
108/05/06 32.26 32.00 31.50 31.72 48
108/05/03 32.51 32.50 31.51 32.26 21
108/05/02 32.12 32.55 32.45 32.51 14
108/04/30 31.75 32.50 31.65 32.12 29
108/04/25 31.66 32.04 32.04 32.04 7
108/04/24 31.91 32.10 31.10 31.66 80
108/04/23 31.25 32.19 31.60 31.91 33
108/04/22 32.79 32.99 30.40 31.25 52
108/04/19 32.81 33.00 31.51 32.79 84
108/04/18 32.66 33.00 32.70 32.81 25
108/04/17 32.40 32.99 31.81 32.66 118
108/04/16 32.39 33.00 31.81 32.40 55
108/04/15 31.81 33.20 31.90 32.39 140
108/04/12 31.27 32.30 31.15 31.81 123
108/04/11 30.90 31.60 31.00 31.27 55
108/04/10 31.21 30.90 30.90 30.90 1
108/04/09 30.97 31.50 31.10 31.21 58
108/04/08 30.12 32.00 30.00 30.97 90
108/04/03 30.11 30.60 30.00 30.12 38
108/04/02 30.13 30.50 30.00 30.11 98
108/04/01 30.18 30.26 30.00 30.13 39
108/03/29 30.11 30.25 30.11 30.18 31
108/03/28 30.14 30.24 29.71 30.11 27
108/03/27 30.25 30.25 30.02 30.14 18
108/03/26 29.93 30.39 30.00 30.25 52
108/03/25 30.17 30.25 29.57 29.93 29
108/03/22 30.16 30.45 30.01 30.17 6
108/03/21 29.96 30.45 29.81 30.16 50
108/03/20 29.79 30.10 29.79 29.96 3
108/03/19 29.36 30.00 29.36 29.79 29
108/03/18 30.35 30.70 29.11 29.36 193
108/03/15 31.26 30.93 29.80 30.35 58
108/03/14 29.78 32.80 30.00 31.26 93
108/03/13 30.14 30.49 29.50 29.78 9
108/03/12 30.10 30.80 30.10 30.14 20
108/03/11 29.50 30.58 29.62 30.10 11
108/03/08 29.53 29.99 29.22 29.50 6
108/03/07 29.34 30.05 29.50 29.53 4
108/03/06 29.23 30.35 29.16 29.34 6
名稱 成交 漲跌 漲% 成交量