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
110/06/18 39.87 41.50 39.00 40.36 112
110/06/17 39.77 40.45 38.50 39.87 36
110/06/16 39.87 40.30 38.85 39.77 177
110/06/15 40.66 41.00 39.25 39.87 166
110/06/11 40.63 41.45 39.70 40.66 62
110/06/10 40.36 42.35 40.30 40.63 154
110/06/09 36.75 42.30 37.55 40.36 530
110/06/08 36.38 37.75 36.35 36.75 7
110/06/07 36.50 37.65 36.05 36.38 42
110/06/04 37.13 37.85 36.00 36.50 22
110/06/03 36.54 37.25 36.90 37.13 22
110/06/01 37.85 37.95 37.00 37.14 42
110/05/31 38.00 38.65 37.05 37.85 79
110/05/28 37.63 38.75 37.70 38.00 144
110/05/27 38.42 38.20 37.10 37.63 64
110/05/26 37.58 38.95 38.05 38.42 78
110/05/25 34.74 38.30 35.40 37.58 193
110/05/24 33.96 35.35 33.85 34.74 23
110/05/21 32.54 34.85 33.70 33.96 170
110/05/20 33.36 32.95 32.35 32.54 42
110/05/19 33.32 33.80 32.85 33.36 122
110/05/18 32.03 35.10 31.10 33.32 76
110/05/17 35.18 35.15 30.20 32.03 390
110/05/14 35.27 36.80 34.20 35.18 146
110/05/13 37.11 35.95 33.25 35.27 254
110/05/12 39.75 39.00 34.95 37.11 456
110/05/11 43.45 41.85 38.75 39.75 161
110/05/10 39.41 47.70 40.75 43.45 233
110/05/07 38.01 41.00 38.10 39.41 27
110/05/06 38.45 38.65 37.40 38.01 74
110/05/05 37.99 38.70 37.00 38.45 56
110/05/04 40.96 40.25 35.85 37.99 426
110/05/03 42.98 42.15 39.85 40.96 245
110/04/29 43.23 43.35 42.40 42.98 205
110/04/28 44.32 44.35 42.95 43.23 128
110/04/27 43.91 44.90 43.85 44.32 109
110/04/26 40.80 46.25 41.50 43.91 494
110/04/23 41.53 41.65 40.05 40.80 251
110/04/22 42.14 42.25 39.50 41.53 538
110/04/21 42.29 43.45 41.85 42.14 217
110/04/20 42.41 43.50 41.05 42.29 199
110/04/19 42.48 43.55 41.85 42.41 282
110/04/16 43.07 43.80 41.70 42.48 362
110/04/15 44.25 45.25 42.40 43.07 302
110/04/14 49.46 49.00 41.85 44.25 1
110/04/13 47.67 51.90 47.90 49.46 717
110/04/12 43.31 51.40 43.15 47.67 982
110/04/09 41.32 44.60 41.85 43.31 959
110/04/08 39.81 44.00 38.95 41.32 734
110/04/07 39.96 40.25 39.35 39.81 336
110/04/06 39.90 41.35 39.35 39.96 649
110/04/01 38.43 42.15 38.85 39.90 1
110/03/31 34.74 41.05 34.60 38.43 1
110/03/30 34.43 35.15 34.35 34.74 216
110/03/29 33.76 35.05 33.70 34.43 371
110/03/26 33.88 34.10 33.35 33.76 126
110/03/25 33.68 34.25 33.50 33.88 160
110/03/24 35.50 35.15 32.50 33.68 249
110/03/23 32.48 37.85 33.00 35.50 600
110/03/22 31.89 33.00 31.20 32.48 185
110/03/19 32.79 32.65 31.05 31.89 132
110/03/18 32.47 33.20 31.70 32.79 120
110/03/17 33.50 33.50 31.90 32.47 253
110/03/16 33.56 34.00 32.70 33.50 180
110/03/15 32.55 33.80 33.00 33.56 332
110/03/12 32.57 33.20 32.10 32.55 169
110/03/11 32.96 33.15 32.30 32.57 101
110/03/10 33.24 33.95 32.35 32.96 96
110/03/09 32.55 34.65 32.45 33.24 295
110/03/08 31.09 33.60 31.85 32.55 328
110/03/05 30.74 32.15 30.40 31.09 115
110/03/04 32.01 32.00 30.25 30.74 277
110/03/03 32.79 33.00 31.55 32.01 179
110/03/02 32.00 33.30 32.15 32.79 213
110/02/26 33.99 33.60 31.40 32.00 570
110/02/25 33.77 35.25 33.35 33.99 240
110/02/24 35.69 35.65 32.55 33.77 503
110/02/23 35.61 37.85 34.20 35.69 746
110/02/22 33.67 37.80 32.55 35.61 1
110/02/19 31.92 34.45 32.85 33.67 719
110/02/18 28.68 33.15 29.00 31.92 796
110/02/17 25.44 29.85 25.80 28.68 1
110/02/05 25.12 25.80 24.90 25.44 38
110/02/04 24.92 25.40 24.90 25.12 19
110/02/03 24.96 25.40 24.75 24.92 9
110/02/02 24.67 25.25 24.80 24.96 20
110/02/01 24.63 24.85 24.55 24.67 41
110/01/29 24.67 25.20 24.55 24.63 1
110/01/28 24.87 25.10 24.30 24.67 103
110/01/27 24.87 25.20 24.70 24.87 25
110/01/26 24.98 25.10 24.00 24.87 98
110/01/25 24.98 25.20 24.80 24.98 34
110/01/22 24.77 25.20 24.75 24.98 42
110/01/21 24.80 25.20 24.50 24.77 38
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
名稱 成交 漲跌 漲% 成交量