聯享光電

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
110/09/17 17.00 17.50 16.90 17.03 32
110/09/16 17.55 17.50 16.70 17.00 44
110/09/15 16.92 18.35 16.90 17.55 162
110/09/14 15.54 18.10 15.80 16.92 288
110/09/13 15.04 15.85 15.00 15.54 135
110/09/10 15.08 15.10 14.85 15.04 25
110/09/09 15.02 15.10 15.00 15.08 4
110/09/08 15.00 15.10 14.95 15.02 18
110/09/07 15.03 15.20 14.95 15.00 26
110/09/06 15.05 15.10 14.90 15.03 14
110/09/03 14.99 15.10 15.00 15.05 10
110/09/02 15.15 15.15 14.95 14.99 7
110/09/01 15.03 15.15 15.15 15.15 0
110/08/31 15.03 15.15 15.00 15.03 20
110/08/30 14.95 15.10 14.95 15.03 30
110/08/27 15.04 15.10 14.85 14.95 13
110/08/25 14.88 14.88 14.88 14.88 0
110/08/24 14.95 15.05 14.85 14.88 6
110/08/23 14.88 15.00 14.85 14.95 11
110/08/20 14.83 14.90 14.85 14.88 25
110/08/19 15.00 15.05 14.80 14.83 10
110/08/18 14.94 15.05 14.90 15.00 12
110/08/17 14.91 15.05 14.85 14.94 24
110/08/16 15.34 15.50 14.75 14.91 48
110/08/13 15.25 15.80 15.05 15.34 67
110/08/12 14.85 15.50 14.90 15.25 57
110/08/11 15.31 15.45 14.75 14.85 42
110/08/10 15.27 15.45 15.00 15.31 46
110/08/09 15.10 15.35 15.15 15.27 5
110/08/06 14.90 15.35 14.75 15.10 30
110/08/05 14.95 15.25 14.90 14.90 3
110/08/04 15.12 15.35 14.85 14.95 13
110/08/03 14.91 15.75 14.85 15.12 50
110/08/02 14.76 15.70 14.70 14.91 17
110/07/30 14.74 15.00 14.65 14.76 14
110/07/29 14.74 14.74 14.74 14.74 0
110/07/28 14.89 15.05 14.70 14.74 7
110/07/27 14.89 15.70 14.75 14.89 62
110/07/26 15.04 15.45 14.75 14.89 39
110/07/23 14.89 15.50 14.85 15.04 37
110/07/22 14.99 15.50 14.75 14.89 53
110/07/21 15.27 15.70 14.75 14.99 110
110/07/20 14.94 15.55 14.90 15.27 55
110/07/19 15.02 15.35 14.85 14.94 39
110/07/16 14.99 15.45 14.80 15.02 28
110/07/15 14.78 15.30 14.35 14.99 49
110/07/14 14.90 15.05 14.60 14.78 27
110/07/13 15.01 15.20 14.65 14.90 39
110/07/12 14.83 15.20 14.85 15.01 48
110/07/09 14.40 15.15 14.40 14.83 23
110/07/08 14.53 14.80 14.15 14.40 0
110/07/07 14.38 14.80 14.15 14.53 8
110/07/06 14.25 15.00 14.10 14.38 62
110/07/02 14.90 16.55 14.60 15.26 283
110/07/01 14.14 16.55 14.05 14.90 315
110/06/30 13.98 14.30 14.00 14.14 12
110/06/29 14.10 14.15 13.85 13.98 31
110/06/28 13.66 14.10 14.10 14.10 1
110/06/25 14.00 13.90 13.55 13.66 58
110/06/24 13.85 14.00 13.55 14.00 1
110/06/23 14.17 13.85 13.85 13.85 3
110/06/22 14.17 14.17 14.17 14.17 0
110/06/21 13.56 14.80 14.00 14.17 87
110/06/18 13.41 14.20 13.45 13.56 11
110/06/17 13.50 13.50 13.30 13.41 9
110/06/16 13.59 13.55 13.25 13.50 54
110/06/15 13.63 14.05 13.55 13.59 6
110/06/11 13.91 14.10 13.55 13.63 2
110/06/10 13.73 14.00 13.50 13.91 7
110/06/09 13.64 13.75 13.50 13.73 16
110/06/08 13.72 14.30 13.55 13.64 20
110/06/07 13.75 13.80 13.50 13.72 8
110/06/04 13.75 13.75 13.75 13.75 0
110/06/03 13.75 13.75 13.75 13.75 0
110/06/01 13.52 14.05 13.75 13.95 8
110/05/31 13.91 14.00 13.50 13.52 1
110/05/28 14.25 14.25 13.50 13.91 7
110/05/27 13.78 14.25 14.25 14.25 0
110/05/26 14.12 14.20 13.60 13.78 11
110/05/25 13.97 14.75 13.55 14.12 28
110/05/24 13.97 14.30 13.95 13.97 8
110/05/21 13.37 14.30 13.90 13.97 26
110/05/20 13.21 13.80 13.25 13.37 2
110/05/19 12.83 13.25 13.15 13.21 21
110/05/18 12.44 12.85 12.80 12.83 5
110/05/17 12.33 12.50 12.30 12.44 47
110/05/14 12.42 12.80 12.25 12.33 1
110/05/13 12.95 12.80 11.95 12.42 48
110/05/12 13.59 13.50 12.35 12.95 56
110/05/11 14.05 14.55 13.35 13.59 128
110/05/10 13.35 14.50 13.70 14.05 88
110/05/07 13.21 14.05 13.35 13.35 3
110/05/06 13.12 13.45 13.10 13.21 58
110/05/05 13.20 13.50 12.90 13.12 58
110/05/04 13.36 13.95 12.95 13.20 161
110/05/03 13.29 13.65 13.20 13.36 64
110/04/29 13.20 13.80 13.05 13.29 95
110/04/28 12.05 14.05 12.65 13.20 158
110/04/27 13.10 13.20 11.00 12.05 304
110/04/26 13.22 13.40 12.65 13.10 57
110/04/23 13.73 13.55 13.15 13.22 24
110/04/22 13.93 14.50 13.30 13.73 88
110/04/21 14.10 14.35 13.80 13.93 33
110/04/20 14.09 14.40 14.00 14.10 88
110/04/19 14.14 14.65 13.95 14.09 50
110/04/16 13.57 14.35 13.60 14.14 67
110/04/15 13.24 13.80 13.15 13.57 40
110/04/14 14.06 14.45 12.15 13.24 228
110/04/13 14.24 14.50 13.95 14.06 42
110/04/12 15.54 15.00 13.95 14.24 155
110/04/09 15.05 15.95 14.95 15.54 204
110/04/08 14.87 16.30 14.50 15.05 241
110/04/07 15.14 15.45 14.55 14.87 149
110/04/06 16.30 15.80 14.35 15.14 248
110/04/01 16.54 17.10 15.70 16.30 210
110/03/31 16.01 17.15 16.15 16.54 55
110/03/30 16.30 16.50 15.75 16.01 205
110/03/29 14.50 18.35 14.30 16.30 682
110/03/26 14.92 15.45 13.90 14.50 164
110/03/25 14.04 15.30 14.15 14.92 235
110/03/24 13.31 14.85 13.25 14.04 79
110/03/23 13.93 13.80 12.70 13.31 240
110/03/22 16.07 15.25 12.70 13.93 608
110/03/19 12.75 20.05 14.00 16.07 1
110/03/18 10.41 14.70 10.40 12.75 872
110/03/17 10.55 10.70 10.30 10.41 157
110/03/16 10.63 10.85 10.40 10.55 86
110/03/15 10.65 10.75 10.45 10.63 208
110/03/12 10.54 10.90 10.30 10.65 69
110/03/11 10.46 10.85 10.40 10.54 27
110/03/10 10.73 10.80 10.20 10.46 92
110/03/09 10.72 11.05 10.50 10.73 45
110/03/08 10.61 10.90 10.50 10.72 9
110/03/05 10.96 10.75 10.40 10.61 26
110/03/04 12.11 11.40 10.55 10.96 78
110/03/03 12.11 12.50 11.75 12.11 138
110/03/02 12.11 12.80 11.25 12.11 184
110/02/17 7.14 7.58 7.18 7.37 55
110/02/05 7.14 7.14 7.14 7.14 0
110/02/04 7.14 7.14 7.14 7.14 0
110/02/03 7.00 7.14 7.14 7.14 6
110/02/02 6.94 7.14 6.80 7.00 6
110/02/01 6.85 7.05 6.76 6.94 6
110/01/29 7.06 7.19 6.60 6.85 89
110/01/28 6.88 7.13 7.00 7.06 8
110/01/27 6.90 7.10 6.80 6.88 24
110/01/26 6.84 6.91 6.85 6.90 6
110/01/25 6.88 7.00 6.82 6.84 7
110/01/22 6.87 7.00 6.83 6.88 7
110/01/21 7.12 6.90 6.83 6.87 14
名稱 成交 漲跌 漲% 成交量