百辰光電

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
109/12/02 13.57 13.40 13.30 13.36 12
109/12/01 13.50 14.10 13.50 13.57 74
109/11/30 13.52 14.10 13.50 13.50 4
109/11/27 13.52 13.55 13.50 13.52 13
109/11/26 13.32 13.55 13.50 13.52 11
109/11/20 13.62 13.62 13.62 13.62 0
109/11/19 13.59 14.00 13.55 13.62 41
109/11/18 14.10 13.65 13.55 13.59 45
109/11/17 14.10 14.10 14.10 14.10 0
109/11/16 14.10 14.10 14.10 14.10 0
109/11/13 13.47 14.70 13.40 14.10 35
109/11/12 13.45 13.70 13.35 13.47 28
109/11/11 13.90 13.50 13.40 13.45 11
109/11/10 13.95 13.90 13.90 13.90 2
109/11/09 13.82 13.95 13.95 13.95 3
109/11/06 13.70 13.90 13.65 13.82 34
109/11/05 13.70 13.70 13.70 13.70 0
109/11/04 14.03 13.70 13.70 13.70 2
109/11/03 13.98 14.05 13.70 14.03 31
109/11/02 13.72 14.25 13.95 13.98 13
109/10/30 13.59 14.25 13.65 13.72 27
109/10/29 13.70 13.95 13.35 13.59 38
109/10/28 13.84 14.05 13.70 13.70 2
109/10/27 13.93 14.10 13.65 13.84 30
109/10/26 14.01 14.05 13.75 13.93 28
109/10/23 14.00 14.20 13.85 14.01 30
109/10/22 14.02 14.60 13.80 14.00 80
109/10/21 13.62 14.40 13.70 14.02 111
109/10/20 14.13 13.80 13.50 13.62 28
109/10/19 13.56 14.20 14.00 14.13 34
109/10/16 13.55 13.65 13.45 13.56 27
109/10/15 13.05 13.60 13.45 13.55 17
109/10/14 13.50 13.05 13.05 13.05 1
109/10/13 13.50 13.50 13.50 13.50 0
109/10/12 13.54 13.80 13.35 13.50 23
109/10/08 13.47 14.00 12.80 13.54 54
109/10/07 13.33 13.95 13.30 13.47 48
109/10/06 12.96 13.50 13.00 13.33 46
109/10/05 12.85 13.45 12.85 12.96 11
109/09/30 12.85 12.85 12.85 12.85 0
109/09/29 12.82 13.20 12.60 12.85 57
109/09/28 12.97 12.90 12.60 12.82 32
109/09/25 12.93 13.00 12.95 12.97 3
109/09/24 13.17 13.00 12.85 12.93 20
109/09/23 13.42 13.20 13.00 13.17 7
109/09/22 14.08 13.85 13.10 13.42 126
109/09/21 13.97 14.30 13.90 14.08 575
109/09/18 13.73 14.25 13.60 13.97 288
109/09/17 13.54 14.10 13.30 13.73 70
109/09/16 13.50 14.05 13.40 13.54 14
109/09/15 13.52 13.65 13.25 13.50 60
109/09/14 13.45 13.55 13.25 13.52 340
109/09/11 13.04 13.65 13.15 13.45 121
109/09/10 13.03 13.15 13.00 13.04 78
109/09/09 13.00 13.05 13.00 13.03 20
109/09/08 13.02 13.00 13.00 13.00 3
109/09/07 12.84 13.05 13.00 13.02 14
109/09/04 13.07 13.05 12.80 12.84 6
109/09/03 12.84 13.40 13.00 13.07 37
109/09/02 12.78 13.00 12.75 12.84 22
109/09/01 12.77 12.80 12.75 12.78 9
109/08/31 12.79 12.85 12.75 12.77 25
109/08/28 12.75 13.00 12.75 12.79 20
109/08/27 12.82 12.75 12.75 12.75 6
109/08/26 12.78 12.90 12.80 12.82 6
109/08/25 12.71 12.90 12.70 12.78 48
109/08/24 12.47 12.80 12.55 12.71 20
109/08/21 12.35 12.50 12.45 12.47 12
109/08/20 12.58 12.45 12.00 12.35 13
109/08/19 12.95 12.90 12.20 12.58 104
109/08/18 12.86 13.10 12.85 12.95 139
109/08/17 12.19 13.20 12.50 12.86 189
109/08/14 12.20 12.50 12.10 12.19 280
109/08/13 12.18 12.30 12.05 12.20 77
109/08/12 12.47 12.60 12.00 12.18 142
109/08/11 11.92 13.00 12.05 12.47 176
109/08/10 11.96 11.95 11.90 11.92 12
109/08/07 11.77 12.00 11.90 11.96 12
109/08/06 12.14 11.95 11.60 11.77 81
109/08/05 12.22 12.30 12.00 12.14 143
109/08/04 12.10 12.60 12.10 12.22 41
109/08/03 12.45 12.45 11.90 12.10 81
109/07/31 12.48 12.75 12.20 12.45 137
109/07/30 12.05 12.50 12.40 12.48 40
109/07/29 12.00 12.05 12.05 12.05 1
109/07/28 12.00 12.00 12.00 12.00 0
109/07/27 12.38 12.00 12.00 12.00 2
109/07/24 12.33 12.55 12.00 12.38 34
109/07/23 12.46 12.60 12.20 12.33 53
109/07/22 12.41 12.60 12.25 12.46 5
109/07/21 12.56 12.85 12.25 12.41 13
109/07/20 11.84 12.85 12.30 12.56 27
109/07/17 11.80 12.05 11.70 11.84 9
109/07/16 12.10 11.85 11.75 11.80 2
109/07/15 12.21 12.30 11.80 12.10 5
109/07/14 12.83 13.00 11.50 12.21 117
109/07/13 12.02 13.55 12.25 12.83 115
109/07/10 11.98 12.25 11.75 12.02 43
109/07/09 12.25 12.55 11.65 11.98 104
109/07/08 12.29 12.60 12.05 12.25 123
109/07/07 12.61 12.60 12.10 12.29 79
109/07/06 13.82 13.70 11.90 12.61 122
109/07/03 12.12 14.25 12.45 13.82 241
109/07/02 12.28 12.20 12.00 12.12 25
109/07/01 12.49 12.50 12.10 12.28 25
109/06/30 12.58 12.60 12.10 12.49 14
109/06/29 12.36 12.60 12.55 12.58 42
109/06/24 12.48 12.50 12.00 12.36 11
109/06/23 12.60 13.05 12.30 12.48 20
109/06/22 12.54 12.60 12.60 12.60 10
109/06/19 12.90 12.60 12.00 12.54 57
109/06/18 12.84 12.90 12.90 12.90 0
109/06/17 12.85 13.20 12.60 12.84 25
109/06/16 12.27 13.15 12.60 12.85 24
109/06/15 12.52 12.30 12.25 12.27 15
109/06/12 13.07 12.75 12.15 12.52 38
109/06/11 13.38 13.50 12.65 13.07 40
109/06/10 13.83 13.60 13.30 13.38 6
109/06/09 14.10 13.85 13.80 13.83 10
109/06/08 13.98 14.45 13.65 14.10 32
109/06/05 14.46 14.60 13.60 13.98 23
109/06/04 14.01 15.00 14.10 14.46 78
109/06/03 12.95 14.50 13.25 14.01 143
109/06/02 13.25 13.25 12.80 12.95 3
109/06/01 13.22 13.25 13.25 13.25 3
109/05/29 13.22 13.35 12.75 13.22 12
109/05/28 12.94 14.00 12.70 13.22 50
109/05/27 12.22 13.45 12.50 12.94 53
109/05/26 11.99 12.50 12.00 12.22 28
109/05/25 11.76 12.05 11.80 11.99 7
109/05/22 11.83 11.80 11.70 11.76 21
109/05/21 11.83 11.85 11.80 11.83 10
109/05/20 11.83 11.85 11.80 11.83 10
109/05/19 11.78 11.85 11.80 11.83 20
109/05/15 12.02 11.80 11.80 11.80 2
109/05/14 12.30 12.15 11.95 12.02 3
109/05/13 12.35 12.30 12.30 12.30 1
109/05/12 12.12 12.35 12.35 12.35 2
109/05/11 12.02 12.15 12.10 12.12 9
109/05/08 11.75 12.15 11.90 12.02 38
109/05/07 11.69 11.75 11.75 11.75 3
109/05/06 11.65 11.75 11.65 11.69 12
109/05/05 11.65 11.65 11.65 11.65 0
109/05/04 11.65 11.65 11.65 11.65 2
109/04/30 11.67 11.65 11.65 11.65 2
109/04/29 11.67 11.67 11.67 11.67 0
109/04/28 11.60 11.70 11.60 11.67 31
109/04/27 11.78 11.70 11.30 11.60 10
109/04/24 11.37 11.80 11.75 11.78 7
109/04/23 11.66 11.50 11.30 11.37 3
名稱 成交 漲跌 漲% 成交量