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
110/01/20 25.61 25.95 24.35 24.80 232
110/01/18 26.39 26.45 25.50 25.83 56
110/01/15 26.09 26.95 25.50 26.39 263
110/01/14 25.34 26.30 25.50 26.09 154
110/01/13 25.16 26.20 25.00 25.34 44
110/01/12 25.71 25.90 24.95 25.16 128
110/01/11 25.93 26.20 25.45 25.71 101
110/01/08 25.77 26.20 25.50 25.93 87
110/01/07 25.82 26.40 24.90 25.77 85
110/01/06 25.18 26.25 24.90 25.82 302
110/01/05 25.20 25.75 24.95 25.18 62
110/01/04 25.92 25.65 24.80 25.20 152
109/12/31 26.24 26.55 24.90 25.92 234
109/12/30 24.70 27.80 25.00 26.24 583
109/12/29 23.83 25.15 24.20 24.70 199
109/12/28 23.99 24.70 23.65 23.83 50
109/12/25 24.33 24.15 23.80 23.99 78
109/12/24 23.95 24.95 23.80 24.33 33
109/12/23 24.21 24.90 23.80 23.95 26
109/12/22 24.97 25.10 23.90 24.21 161
109/12/21 25.20 25.15 24.60 24.97 128
109/12/18 24.01 25.55 24.20 25.20 382
109/12/17 23.58 24.10 23.70 24.01 90
109/12/16 23.70 23.95 23.30 23.58 5
109/12/15 23.68 23.90 23.40 23.70 9
109/12/14 23.47 23.95 23.30 23.68 15
109/12/11 23.83 23.95 23.20 23.47 102
109/12/09 24.83 25.00 23.30 23.74 184
109/12/08 23.75 25.15 24.55 24.83 105
109/12/07 23.05 25.30 23.10 23.75 181
109/12/04 22.91 23.15 22.90 23.05 56
109/12/03 23.01 23.20 22.80 22.91 91
109/12/02 23.04 23.15 22.85 23.01 85
109/12/01 23.04 23.10 22.90 23.04 50
109/11/30 23.13 23.40 22.90 23.04 128
109/11/27 23.06 23.30 23.10 23.13 5
109/11/26 23.07 23.20 22.95 23.06 122
109/11/20 22.91 23.10 22.80 22.96 86
109/11/19 23.05 23.25 22.60 22.91 43
109/11/18 23.09 23.20 22.85 23.05 15
109/11/17 23.04 23.45 22.80 23.09 122
109/11/16 22.94 23.35 22.80 23.04 42
109/11/13 22.78 23.10 22.55 22.94 20
109/11/12 22.69 23.10 22.20 22.78 32
109/11/11 22.77 23.10 22.50 22.69 113
109/11/10 23.01 22.90 22.20 22.77 23
109/11/09 23.07 23.15 22.90 23.01 54
109/11/06 22.99 23.55 22.90 23.07 43
109/11/05 23.01 23.10 22.85 22.99 20
109/11/04 22.99 23.15 22.80 23.01 83
109/11/03 23.28 23.60 22.85 22.99 21
109/11/02 23.12 23.85 23.00 23.28 5
109/10/30 22.76 23.85 22.75 23.12 17
109/10/29 23.02 23.45 22.35 22.76 75
109/10/28 23.13 23.75 22.85 23.02 51
109/10/27 23.95 23.75 22.85 23.13 54
109/10/26 24.55 25.00 23.50 23.95 55
109/10/23 23.68 25.00 24.10 24.55 68
109/10/22 23.25 24.40 23.25 23.68 85
109/10/21 22.68 23.70 23.00 23.25 65
109/10/20 22.47 23.00 22.40 22.68 54
109/10/19 22.21 22.85 22.10 22.47 26
109/10/16 22.64 22.85 22.10 22.21 63
109/10/15 22.78 23.00 22.15 22.64 51
109/10/14 22.99 23.35 22.50 22.78 57
109/10/13 22.87 23.50 22.65 22.99 34
109/10/12 22.84 23.60 22.70 22.87 28
109/10/08 22.39 23.10 22.50 22.84 47
109/10/07 22.48 22.95 22.20 22.39 60
109/10/06 22.40 22.60 22.00 22.48 63
109/10/05 22.66 22.85 22.30 22.40 55
109/09/30 22.65 22.85 22.40 22.66 22
109/09/29 22.01 22.80 22.20 22.65 23
109/09/28 22.00 22.80 21.75 22.01 81
109/09/25 22.59 22.50 21.75 22.00 286
109/09/24 22.79 23.25 22.20 22.59 66
109/09/23 22.91 23.70 22.70 22.79 7
109/09/22 23.25 23.90 22.80 22.91 59
109/09/21 23.66 23.85 22.90 23.25 76
109/09/18 23.42 23.90 23.45 23.66 14
109/09/17 23.17 23.80 23.00 23.42 33
109/09/16 23.23 23.80 23.00 23.17 23
109/09/15 23.46 23.85 23.00 23.23 79
109/09/14 22.89 24.00 23.10 23.46 109
109/09/11 23.00 23.10 22.65 22.89 49
109/09/10 23.22 23.75 22.80 23.00 107
109/09/09 23.29 23.70 22.95 23.22 31
109/09/08 23.30 23.70 23.00 23.29 64
109/09/07 23.09 23.70 23.00 23.30 46
109/09/04 23.31 23.70 22.90 23.09 47
109/09/03 23.15 23.55 23.05 23.31 23
109/09/02 22.99 23.60 23.00 23.15 16
109/09/01 23.00 23.60 22.85 22.99 49
109/08/31 23.07 23.65 22.90 23.00 74
109/08/28 23.27 23.70 22.95 23.07 121
109/08/27 23.87 24.05 23.10 23.27 71
109/08/26 24.40 24.20 23.20 23.87 75
109/08/25 23.73 25.05 24.05 24.40 28
109/08/24 23.57 24.80 22.85 23.73 66
109/08/21 22.89 23.85 23.40 23.57 23
109/08/20 23.21 23.85 22.70 22.89 116
109/08/19 23.69 23.90 22.90 23.21 132
109/08/18 24.49 25.10 23.00 23.69 100
109/08/17 23.72 25.30 23.75 24.49 146
109/08/14 24.23 24.40 23.20 23.72 181
109/08/13 24.86 25.05 23.90 24.23 71
109/08/12 23.99 25.20 24.50 24.86 126
109/08/11 24.61 24.55 23.75 23.99 91
109/08/10 25.44 25.40 24.40 24.61 267
109/08/07 23.56 26.00 24.05 25.44 462
109/08/06 23.53 24.10 23.40 23.56 73
109/08/05 23.45 24.35 23.30 23.53 44
109/08/04 23.19 23.65 23.10 23.45 20
109/08/03 23.40 23.85 22.45 23.19 56
109/07/31 23.39 23.90 23.30 23.40 44
109/07/30 23.28 23.70 23.30 23.39 36
109/07/29 23.94 23.95 23.00 23.28 53
109/07/28 24.26 24.20 23.70 23.94 24
109/07/27 24.52 24.85 24.00 24.26 52
109/07/24 24.76 24.95 24.20 24.52 66
109/07/23 24.48 24.95 24.25 24.76 112
109/07/22 24.09 24.80 23.90 24.48 40
109/07/21 22.94 24.50 23.70 24.09 70
109/07/20 22.97 23.65 22.80 22.94 44
109/07/17 23.87 23.65 22.35 22.97 274
109/07/16 24.23 24.65 23.70 23.87 45
109/07/15 24.27 24.65 23.75 24.23 54
109/07/14 24.85 25.15 23.65 24.27 118
109/07/13 24.29 25.10 24.60 24.85 326
109/07/10 25.92 25.95 23.80 24.29 383
109/07/09 27.44 27.50 25.00 25.92 440
109/07/08 26.40 27.95 26.70 27.44 368
109/07/07 25.05 28.65 25.00 26.40 332
109/07/06 25.09 25.55 24.80 25.05 155
109/07/03 25.01 25.50 24.90 25.09 245
109/07/02 24.99 25.20 24.90 25.01 66
109/07/01 25.09 25.70 24.80 24.99 141
109/06/30 25.08 25.30 24.90 25.09 119
109/06/29 26.44 25.65 24.70 25.08 329
109/06/24 26.37 26.95 26.20 26.44 353
109/06/23 26.16 26.70 26.00 26.37 241
109/06/22 25.02 26.90 25.15 26.16 289
109/06/19 25.00 25.20 24.80 25.02 116
109/06/18 24.69 25.25 24.55 25.00 125
109/06/17 24.97 25.40 24.35 24.69 128
109/06/16 24.14 25.25 24.00 24.97 224
109/06/15 24.17 24.95 23.75 24.14 172
109/06/12 25.78 25.20 22.80 24.17 440
109/06/11 26.68 27.10 25.30 25.78 369
109/06/10 26.03 27.60 26.05 26.68 440
名稱 成交 漲跌 漲% 成交量