弘凱光電

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
110/01/15 30.06 30.10 29.65 29.87 170
110/01/14 30.08 30.25 29.70 30.06 90
110/01/13 29.63 30.60 29.70 30.08 246
110/01/12 30.02 30.55 29.20 29.63 230
110/01/11 29.07 31.15 29.15 30.02 663
110/01/08 29.12 29.30 29.00 29.07 186
110/01/07 29.78 29.45 28.90 29.12 276
110/01/06 28.57 31.15 28.95 29.78 1
110/01/05 27.87 29.45 27.90 28.57 544
110/01/04 25.77 28.80 26.00 27.87 681
109/12/31 25.21 26.05 25.25 25.77 168
109/12/30 25.32 26.50 24.85 25.21 307
109/12/29 25.56 25.90 25.15 25.32 344
109/12/28 25.60 25.70 25.35 25.56 187
109/12/25 25.63 25.70 25.40 25.60 181
109/12/24 25.52 25.80 25.45 25.63 211
109/12/23 25.43 25.75 25.30 25.52 85
109/12/22 25.50 25.80 24.90 25.43 231
109/12/21 25.57 25.60 25.40 25.50 97
109/12/18 25.75 25.75 25.45 25.57 145
109/12/17 25.94 25.90 25.60 25.75 142
109/12/16 25.64 26.70 25.75 25.94 213
109/12/15 25.71 26.20 25.50 25.64 177
109/12/14 25.79 26.30 25.55 25.71 212
109/12/11 26.45 26.40 25.50 25.79 541
109/12/09 27.22 27.25 26.40 26.63 410
109/12/08 27.45 27.75 27.00 27.22 404
109/12/07 26.45 28.00 26.50 27.45 960
109/12/04 25.65 27.15 25.55 26.45 900
109/12/03 24.96 26.20 24.90 25.65 1
109/12/02 24.98 25.05 24.85 24.96 169
109/12/01 25.07 25.10 24.85 24.98 225
109/11/30 24.80 25.20 24.90 25.07 344
109/11/27 25.09 25.00 24.70 24.80 202
109/11/26 24.15 25.45 24.85 25.09 570
109/11/20 23.43 23.40 22.90 23.11 264
109/11/19 23.56 23.70 23.25 23.43 137
109/11/18 23.56 23.80 23.40 23.56 120
109/11/17 23.75 24.00 23.35 23.56 230
109/11/16 23.54 24.05 23.60 23.75 112
109/11/13 23.52 23.80 23.35 23.54 82
109/11/12 23.86 23.75 23.35 23.52 277
109/11/11 23.97 24.00 23.70 23.86 41
109/11/10 24.09 24.55 23.55 23.97 262
109/11/09 24.28 24.30 23.95 24.09 46
109/11/06 24.22 25.00 23.90 24.28 210
109/11/05 24.36 24.60 24.00 24.22 103
109/11/04 24.56 24.60 24.05 24.36 220
109/11/03 24.71 25.05 24.40 24.56 41
109/11/02 25.20 25.55 24.00 24.71 415
109/10/30 24.72 25.95 24.50 25.20 778
109/10/29 24.62 25.20 24.35 24.72 234
109/10/28 24.87 24.90 24.50 24.62 78
109/10/27 25.64 26.00 24.60 24.87 560
109/10/26 24.38 26.05 24.50 25.64 866
109/10/23 24.06 24.65 24.10 24.38 631
109/10/22 23.83 24.50 23.95 24.06 133
109/10/21 23.66 24.05 23.60 23.83 168
109/10/20 23.59 24.10 23.50 23.66 111
109/10/19 23.57 23.90 23.50 23.59 131
109/10/16 23.63 23.70 23.45 23.57 51
109/10/15 23.50 23.75 23.50 23.63 96
109/10/14 23.68 24.05 23.30 23.50 121
109/10/13 23.90 23.95 23.60 23.68 104
109/10/12 24.62 24.90 23.55 23.90 205
109/10/08 24.92 25.00 24.45 24.62 63
109/10/07 24.97 25.20 24.45 24.92 340
109/10/06 24.47 25.30 24.40 24.97 1
109/10/05 23.09 25.10 23.70 24.47 811
109/09/30 23.37 23.95 22.65 23.09 335
109/09/29 23.36 23.80 23.20 23.37 289
109/09/28 22.57 23.80 22.60 23.36 282
109/09/25 23.17 23.80 21.90 22.57 291
109/09/24 23.45 23.70 22.70 23.17 228
109/09/23 22.80 24.30 22.95 23.45 693
109/09/22 23.00 23.20 22.30 22.80 273
109/09/21 23.71 24.30 22.70 23.00 228
109/09/18 23.69 24.60 23.35 23.71 192
109/09/17 24.32 24.90 23.30 23.69 301
109/09/16 24.47 25.10 23.55 24.32 424
109/09/15 24.59 25.90 23.80 24.47 654
109/09/14 24.46 25.00 24.00 24.59 409
109/09/11 24.65 25.25 23.90 24.46 607
109/09/10 23.08 25.70 23.65 24.65 966
109/09/09 22.49 24.10 21.90 23.08 742
109/09/08 21.15 23.35 21.80 22.49 450
109/09/07 20.84 21.80 20.90 21.15 313
109/09/04 20.99 21.15 20.60 20.84 339
109/09/03 20.46 21.50 20.50 20.99 484
109/09/02 19.41 21.50 19.95 20.46 640
109/09/01 18.91 20.50 19.00 19.41 370
109/08/31 18.78 19.50 18.60 18.91 197
109/08/28 18.98 19.25 18.65 18.78 105
109/08/27 19.47 19.55 18.70 18.98 412
109/08/26 19.29 19.75 19.25 19.47 153
109/08/25 19.07 19.60 19.00 19.29 245
109/08/24 18.90 19.25 18.90 19.07 367
109/08/21 18.83 19.10 18.70 18.90 168
109/08/20 18.58 19.40 18.30 18.83 194
109/08/19 18.67 19.10 18.45 18.58 129
109/08/18 18.68 19.10 18.35 18.67 318
109/08/17 18.68 20.00 18.25 18.68 291
109/08/14 17.40 19.70 17.85 18.68 1
109/08/13 16.51 18.20 16.50 17.40 442
109/08/12 16.50 16.70 16.25 16.51 35
109/08/11 16.70 17.15 16.35 16.50 87
109/08/10 16.81 17.10 16.50 16.70 171
109/08/07 16.38 17.50 16.40 16.81 194
109/08/06 15.77 17.55 15.90 16.38 926
109/08/05 15.63 16.00 15.50 15.77 65
109/08/04 15.68 16.00 15.50 15.63 3
109/08/03 15.61 16.00 15.55 15.68 6
109/07/31 15.46 15.95 15.40 15.61 21
109/07/30 15.66 15.85 15.35 15.46 7
109/07/29 15.39 15.95 15.35 15.66 4
109/07/28 15.47 15.95 15.35 15.39 13
109/07/27 16.05 15.80 15.30 15.47 53
109/07/24 15.74 16.05 16.05 16.05 0
109/07/23 15.71 16.15 15.55 15.74 82
109/07/22 15.97 16.30 15.55 15.71 90
109/07/21 15.68 16.50 15.60 15.97 154
109/07/20 15.55 16.05 15.30 15.68 136
109/07/17 15.83 15.90 15.45 15.55 83
109/07/16 15.99 16.10 15.50 15.83 173
109/07/15 15.71 16.30 15.65 15.99 309
109/07/14 15.48 15.90 15.40 15.71 95
109/07/13 15.15 15.85 14.95 15.48 49
109/07/10 15.45 15.85 14.70 15.15 148
109/07/09 14.73 16.20 14.90 15.45 342
109/07/08 14.65 15.75 14.00 14.73 368
109/07/07 14.70 15.45 14.50 14.65 109
109/07/06 14.89 15.45 14.30 14.70 80
109/07/03 15.18 15.45 14.50 14.89 93
109/07/02 15.38 15.60 14.65 15.18 121
109/07/01 15.70 15.60 15.00 15.38 217
109/06/30 15.37 15.75 15.70 15.70 1
109/06/29 15.69 16.05 15.10 15.37 87
109/06/24 16.99 16.60 15.20 15.69 497
109/06/23 16.89 17.30 16.85 16.99 166
109/06/22 16.99 17.05 16.75 16.89 63
109/06/19 17.01 17.10 16.60 16.99 31
109/06/18 17.03 17.15 16.90 17.01 177
109/06/17 17.05 17.20 16.85 17.03 197
109/06/16 16.82 17.05 17.05 17.05 4
109/06/15 16.57 17.10 16.55 16.82 16
109/06/12 16.80 16.95 16.50 16.57 64
109/06/11 16.97 17.10 16.60 16.80 199
109/06/10 17.01 17.15 16.80 16.97 48
109/06/09 17.25 17.35 16.90 17.01 111
109/06/08 17.24 17.50 17.00 17.25 13
名稱 成交 漲跌 漲% 成交量