精拓科技

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
109/05/29 21.14 25.20 21.50 23.46 566
109/05/28 20.50 21.60 20.90 21.14 101
109/05/27 20.52 21.00 20.25 20.50 59
109/05/26 21.08 21.15 20.20 20.52 69
109/05/25 21.40 21.80 20.15 21.08 138
109/05/22 21.52 21.80 21.20 21.40 45
109/05/21 22.06 22.35 21.35 21.52 96
109/05/20 22.34 22.45 21.70 22.06 138
109/05/19 22.09 22.85 22.15 22.34 217
109/05/15 20.58 22.05 20.70 21.23 178
109/05/14 20.57 20.95 20.20 20.58 77
109/05/13 21.05 21.05 20.40 20.57 101
109/05/12 21.54 21.75 20.75 21.05 123
109/05/11 20.94 22.10 20.85 21.54 227
109/05/08 20.39 21.45 20.40 20.94 338
109/05/07 19.39 21.10 19.30 20.39 327
109/05/06 19.01 20.00 19.10 19.39 92
109/05/05 18.99 19.25 18.90 19.01 55
109/05/04 18.95 19.10 18.65 18.99 92
109/04/30 18.67 19.15 18.70 18.95 173
109/04/29 18.37 19.10 18.50 18.67 82
109/04/28 18.23 18.45 18.00 18.37 23
109/04/27 18.09 18.45 18.00 18.23 19
109/04/24 18.27 18.45 18.00 18.09 78
109/04/23 18.11 18.65 18.05 18.27 70
109/04/21 18.67 19.10 18.20 18.47 56
109/04/20 18.31 18.90 18.50 18.67 101
109/04/17 18.06 18.45 18.00 18.31 49
109/04/16 18.34 18.45 18.00 18.06 51
109/04/15 18.28 18.45 18.10 18.34 13
109/04/14 18.15 18.45 18.00 18.28 51
109/04/10 16.75 18.45 17.35 18.12 400
109/04/09 16.40 17.25 16.50 16.75 323
109/04/08 16.94 16.85 15.85 16.40 147
109/04/07 16.62 17.35 16.45 16.94 130
109/04/06 16.00 17.15 16.00 16.62 106
109/04/01 16.13 16.45 15.90 16.00 35
109/03/31 15.82 16.60 15.95 16.13 34
109/03/30 15.89 16.20 15.60 15.82 13
109/03/27 16.00 16.15 15.70 15.89 23
109/03/26 16.13 16.35 15.80 16.00 24
109/03/25 15.51 16.50 15.80 16.13 61
109/03/24 15.28 16.10 15.40 15.51 25
109/03/23 15.92 15.70 14.70 15.28 36
109/03/20 14.80 16.15 15.15 15.92 106
109/03/19 15.76 15.80 14.41 14.80 367
109/03/18 15.07 16.31 15.20 15.76 77
109/03/17 15.23 15.88 14.45 15.07 194
109/03/16 14.94 15.70 14.71 15.23 284
109/03/13 16.64 16.00 13.97 14.94 464
109/03/12 17.75 17.50 16.16 16.64 322
109/03/11 17.13 18.09 17.21 17.75 15
109/03/10 17.51 17.36 16.80 17.13 62
109/03/09 18.56 18.24 16.92 17.51 111
109/03/06 19.05 19.19 18.25 18.56 72
109/03/05 18.56 19.46 18.60 19.05 125
109/03/04 17.94 19.04 17.51 18.56 76
109/03/03 17.43 18.41 17.71 17.94 33
109/03/02 17.96 17.80 17.01 17.43 134
109/02/27 19.66 19.83 17.02 17.96 583
109/02/26 18.57 20.49 18.80 19.66 317
109/02/25 18.39 19.46 18.00 18.57 482
109/02/24 18.58 18.81 18.05 18.39 161
109/02/20 17.52 19.99 17.85 18.60 440
109/02/19 16.94 19.04 16.85 17.52 497
109/02/18 16.71 17.30 16.70 16.94 216
109/02/17 17.00 17.05 16.31 16.71 360
109/02/14 16.82 17.76 16.39 17.00 306
109/02/13 16.42 17.35 16.30 16.82 95
109/02/12 17.17 17.14 15.95 16.42 347
109/02/11 16.69 18.05 16.30 17.17 512
109/02/10 15.94 17.82 15.86 16.69 728
109/02/07 15.14 16.87 14.80 15.94 151
109/02/06 14.89 15.35 14.90 15.14 110
109/02/05 14.97 15.15 14.75 14.89 53
109/02/04 14.82 15.00 14.94 14.97 25
109/02/03 15.03 15.00 14.75 14.82 48
109/01/31 14.61 15.35 14.85 15.03 117
109/01/30 14.86 14.89 13.78 14.61 237
109/01/20 14.80 15.02 14.75 14.86 74
109/01/17 15.02 15.05 14.75 14.80 26
109/01/16 14.86 15.05 14.95 15.02 15
109/01/15 14.85 15.01 14.80 14.86 42
109/01/14 14.75 15.14 14.67 14.85 76
109/01/13 14.87 14.98 14.69 14.75 39
109/01/10 14.97 14.95 14.81 14.87 79
109/01/09 14.96 15.04 14.90 14.97 70
109/01/07 15.39 15.08 15.01 15.04 32
109/01/06 15.02 15.39 15.39 15.39 0
109/01/03 15.07 15.15 14.97 15.02 121
109/01/02 14.98 15.16 14.95 15.07 49
108/12/31 15.03 15.05 14.95 14.98 16
108/12/30 15.10 15.13 15.00 15.03 47
108/12/27 14.97 15.36 14.80 15.10 144
108/12/26 15.02 15.02 14.87 14.97 53
108/12/25 14.91 15.31 14.85 15.02 133
108/12/24 14.81 15.14 14.75 14.91 30
108/12/23 14.80 15.04 14.75 14.81 60
108/12/20 14.81 14.94 14.77 14.80 18
108/12/19 14.96 14.96 14.65 14.81 77
108/12/18 14.93 15.24 14.54 14.96 145
108/12/17 14.95 15.07 14.83 14.93 35
108/12/16 14.96 15.01 14.86 14.95 55
108/12/13 15.00 15.00 14.90 14.96 47
108/12/12 15.00 15.11 14.95 15.00 80
108/12/11 15.02 15.28 14.88 15.00 77
108/12/10 15.05 15.09 15.00 15.02 154
108/12/09 15.08 15.14 15.00 15.05 133
108/12/06 15.06 15.15 15.00 15.08 61
108/12/05 15.04 15.12 15.00 15.06 22
108/12/03 15.08 15.22 15.00 15.03 22
108/12/02 15.24 15.68 14.95 15.08 62
108/11/29 15.19 15.35 15.15 15.24 102
108/11/28 15.05 15.46 15.00 15.19 155
108/11/27 15.04 15.14 15.00 15.05 55
108/11/26 15.06 15.14 15.00 15.04 48
108/11/25 15.07 15.25 14.96 15.06 70
108/11/12 14.64 14.60 14.50 14.54 23
108/11/11 14.71 14.80 14.50 14.64 34
108/11/08 14.70 14.75 14.54 14.71 37
108/11/07 14.74 15.30 14.60 14.70 44
108/11/06 14.85 14.80 14.70 14.74 20
108/11/05 14.50 15.00 14.70 14.85 60
108/11/04 14.38 14.99 14.30 14.50 105
108/11/01 14.52 14.70 14.35 14.38 70
108/10/31 14.79 14.89 14.43 14.52 130
108/10/30 14.78 15.02 14.60 14.79 43
108/10/29 14.82 14.98 14.75 14.78 9
108/10/28 15.05 15.18 14.70 14.82 127
108/10/25 15.32 15.49 14.94 15.05 102
108/10/24 15.47 15.47 15.10 15.32 59
108/10/23 15.43 15.78 15.21 15.47 94
108/10/22 14.97 15.78 14.93 15.43 120
108/10/21 15.15 15.16 14.86 14.97 136
108/10/18 15.32 15.50 14.91 15.15 291
108/10/17 15.29 15.78 15.20 15.32 114
108/10/16 15.06 15.77 15.15 15.29 125
108/10/15 14.77 15.25 14.90 15.06 213
108/10/14 14.01 15.06 14.60 14.77 402
108/10/09 13.72 14.63 13.75 14.01 201
108/10/08 13.97 14.26 13.55 13.72 115
108/10/07 14.04 14.17 13.64 13.97 30
108/10/04 14.15 14.23 14.00 14.04 9
108/10/03 13.96 14.25 14.00 14.15 6
108/10/02 13.96 14.24 13.95 13.96 1
108/10/01 13.95 14.25 13.95 13.96 1
108/09/27 13.89 14.04 13.85 13.95 25
108/09/26 13.88 14.00 13.58 13.89 5
108/09/25 14.00 14.00 13.50 13.88 31
108/09/24 13.94 14.00 14.00 14.00 7
名稱 成交 漲跌 漲% 成交量