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
111/09/30 16.26 16.26 16.26 16.26 0
111/09/29 16.39 16.60 16.15 16.26 8
111/09/28 16.39 16.39 16.39 16.39 0
111/09/27 16.58 16.50 16.15 16.39 15
111/09/26 17.60 17.10 16.15 16.58 53
111/09/23 17.51 17.60 17.60 17.60 5
111/09/22 17.50 17.60 17.45 17.51 18
111/09/21 18.28 17.50 17.50 17.50 2
111/09/20 18.29 19.15 18.20 18.28 20
111/09/19 18.79 18.70 18.05 18.29 23
111/09/16 18.70 19.35 18.60 18.79 4
111/09/15 18.67 19.50 18.60 18.70 12
111/09/14 19.14 19.50 18.65 18.67 5
111/09/13 19.55 19.55 19.05 19.14 2
111/09/08 19.40 19.40 19.00 19.20 1
111/09/07 19.13 19.40 19.40 19.40 2
111/09/06 19.13 19.13 19.13 19.13 0
111/09/05 19.05 19.15 19.05 19.13 6
111/09/02 18.40 19.05 19.05 19.05 1
111/09/01 18.40 18.40 18.40 18.40 0
111/08/31 18.40 18.40 18.40 18.40 0
111/08/30 18.09 18.40 18.40 18.40 1
111/08/29 18.85 18.30 18.00 18.09 19
111/08/26 18.09 18.85 18.85 18.85 1
111/08/25 18.14 18.25 18.00 18.09 21
111/08/24 18.40 18.40 18.05 18.14 9
111/08/23 18.40 18.40 18.40 18.40 0
111/08/22 18.40 18.40 18.40 18.40 0
111/08/19 19.00 18.90 18.30 18.40 8
111/08/18 18.87 19.00 19.00 19.00 1
111/08/17 19.40 19.70 18.80 18.87 30
111/08/16 20.03 20.20 19.35 19.40 14
111/08/15 19.83 20.05 20.00 20.03 20
111/08/12 19.59 20.85 19.40 19.83 30
111/08/11 19.10 19.90 19.40 19.59 43
111/08/10 19.14 19.70 19.05 19.10 11
111/08/09 19.35 19.35 19.00 19.14 11
111/08/08 18.45 19.35 19.35 19.35 5
111/08/04 19.19 19.50 18.60 18.86 31
111/08/03 19.45 19.25 19.00 19.19 5
111/08/02 21.12 20.40 19.00 19.45 47
111/08/01 19.74 21.95 20.40 21.12 67
111/07/29 18.40 22.15 19.20 19.74 37
111/07/28 17.85 19.25 18.40 18.40 403
111/07/27 17.65 17.90 17.80 17.85 154
111/07/26 17.85 17.85 17.60 17.65 999
111/07/22 18.40 18.40 18.40 18.40 0
111/07/21 17.44 18.40 18.40 18.40 1
111/07/20 17.02 17.65 17.10 17.44 15
111/07/19 17.00 17.10 16.90 17.02 30
111/07/13 16.34 16.70 16.70 16.70 4
111/07/12 17.07 16.85 16.00 16.34 43
111/07/11 17.40 17.50 16.65 17.07 24
111/07/08 17.70 17.85 16.80 17.40 61
111/07/07 17.30 18.10 17.10 17.70 60
111/07/06 17.95 17.55 17.10 17.30 47
111/07/05 17.59 18.25 17.60 17.95 13
111/07/04 18.17 18.15 17.45 17.59 22
111/07/01 19.03 18.20 18.10 18.17 11
111/06/30 19.00 19.10 18.85 19.03 11
111/06/29 19.00 19.00 19.00 19.00 0
111/06/28 19.50 19.00 19.00 19.00 55
111/06/27 19.50 19.50 19.50 19.50 0
111/06/24 19.50 19.50 19.50 19.50 0
111/06/23 19.50 19.50 19.50 19.50 0
111/06/22 19.69 19.50 19.50 19.50 5
111/06/21 19.34 19.80 19.45 19.69 20
111/06/20 19.34 19.34 19.34 19.34 0
111/06/17 20.43 19.50 18.75 19.34 19
111/06/16 20.90 20.50 20.35 20.43 28
111/06/15 20.90 20.90 20.90 20.90 0
111/06/13 21.06 20.90 20.90 20.90 2
111/06/10 21.65 21.30 20.90 21.06 13
111/06/09 21.65 21.65 21.65 21.65 0
111/06/08 20.88 21.65 21.65 21.65 1
111/06/07 20.45 21.70 20.85 20.88 6
111/06/06 20.45 20.45 20.45 20.45 0
111/06/02 20.54 20.45 20.45 20.45 100
111/06/01 20.54 20.54 20.54 20.54 0
111/05/31 20.50 20.60 20.50 20.54 8
111/05/30 21.05 21.05 20.45 20.50 3
111/05/27 21.05 21.05 21.05 21.05 0
111/05/26 20.20 21.05 21.05 21.05 3
111/05/25 20.20 20.20 20.20 20.20 0
111/05/24 20.20 20.25 20.15 20.20 6
111/05/23 20.20 20.20 20.20 20.20 0
111/05/20 20.20 20.20 20.20 20.20 0
111/05/19 20.75 20.20 20.20 20.20 3
111/05/18 20.05 20.75 20.75 20.75 1
111/05/17 20.10 20.05 20.05 20.05 3
111/05/16 20.23 20.10 20.10 20.10 1
111/05/13 20.23 20.23 20.23 20.23 0
111/05/12 20.99 20.25 20.20 20.23 2
111/05/11 20.30 22.00 20.90 20.99 4
111/05/10 20.18 20.45 20.15 20.30 12
111/05/09 21.02 20.20 20.10 20.18 4
111/05/06 21.98 21.90 20.05 21.02 53
111/05/05 21.36 22.20 21.95 21.98 6
111/05/04 21.95 21.80 21.25 21.36 5
111/05/03 21.46 21.95 21.95 21.95 1
111/04/29 21.95 21.60 21.40 21.46 3
111/04/28 20.96 21.95 21.95 21.95 64
111/04/27 21.06 21.00 20.90 20.96 12
111/04/26 21.21 21.10 21.00 21.06 8
111/04/25 22.10 21.50 20.90 21.21 15
111/04/22 22.30 22.25 22.00 22.10 23
111/04/21 22.40 22.40 22.20 22.30 25
111/04/20 22.24 22.45 22.35 22.40 15
111/04/19 22.08 22.55 21.95 22.24 28
111/04/18 21.93 22.10 22.05 22.08 6
111/04/15 22.13 22.05 21.80 21.93 8
111/04/14 21.95 22.25 21.95 22.13 12
111/04/13 22.33 22.40 21.95 21.95 2
111/04/12 22.56 22.40 22.30 22.33 18
111/04/11 22.10 24.00 21.80 22.56 36
111/04/08 22.04 22.50 21.85 22.10 35
111/04/07 22.00 22.95 21.90 22.04 12
111/04/06 22.53 22.00 22.00 22.00 673
111/04/01 22.82 22.80 22.40 22.53 14
111/03/31 22.36 23.00 22.50 22.82 15
111/03/30 22.43 23.00 22.30 22.36 2
111/03/29 22.51 22.60 22.30 22.43 15
111/03/28 22.66 22.60 22.40 22.51 9
111/03/25 22.66 22.66 22.66 22.66 0
111/03/24 21.78 23.05 22.00 22.66 29
111/03/23 22.00 21.95 21.60 21.78 8
111/03/22 21.94 22.00 22.00 22.00 3
111/03/21 21.94 21.94 21.94 21.94 0
111/03/18 21.95 21.95 21.50 21.94 3
111/03/17 21.95 21.95 21.95 21.95 0
111/03/16 21.24 21.95 21.95 21.95 1
111/03/15 21.70 21.95 21.00 21.24 96
111/03/14 21.28 21.70 21.70 21.70 3
111/03/11 21.28 21.28 21.28 21.28 0
111/03/10 21.51 22.05 21.00 21.28 17
111/03/09 21.42 21.60 21.45 21.51 5
111/03/07 21.94 22.60 21.55 21.79 16
111/03/04 21.94 21.94 21.94 21.94 0
111/03/03 22.10 22.65 21.55 21.94 16
111/03/02 22.24 23.05 21.85 22.10 31
111/03/01 22.30 23.00 22.05 22.24 7
111/02/25 22.55 23.00 22.05 22.30 2
111/02/24 23.05 23.00 22.30 22.55 4
111/02/23 22.24 23.05 23.05 23.05 1
111/02/22 23.21 23.20 22.20 22.24 7
111/02/21 22.66 23.30 23.15 23.21 6
111/02/18 22.65 23.50 22.65 22.66 5
111/02/17 23.47 23.55 22.65 22.65 1
111/02/16 23.35 23.55 23.40 23.47 5
111/02/15 22.90 24.35 23.20 23.35 23
名稱 成交 漲跌 漲% 成交量