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
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
109/06/05 17.59 17.85 17.00 17.24 77
109/06/04 16.99 18.40 16.95 17.59 129
109/06/03 17.12 17.30 16.75 16.99 115
109/06/02 17.30 17.60 16.95 17.12 72
109/06/01 16.14 17.80 16.15 17.30 292
109/05/29 16.17 16.65 16.00 16.14 11
109/05/28 16.22 16.65 16.00 16.17 4
109/05/27 16.20 16.60 16.00 16.22 20
109/05/26 15.64 16.40 16.00 16.20 76
109/05/25 15.80 16.40 15.20 15.64 114
109/05/22 16.17 16.70 15.20 15.80 57
109/05/21 16.65 16.70 16.15 16.17 5
109/05/20 16.41 16.80 16.65 16.65 2
109/05/19 16.45 16.65 16.15 16.41 23
109/05/15 16.47 16.90 16.00 16.21 33
109/05/14 16.42 16.90 16.25 16.47 9
109/05/13 16.85 17.05 16.20 16.42 35
109/05/12 16.81 17.05 16.85 16.85 1
109/05/11 17.47 17.45 16.45 16.81 194
109/05/08 16.69 17.90 16.75 17.47 330
109/05/07 16.50 17.05 16.40 16.69 344
109/05/06 16.83 17.05 16.05 16.50 281
109/05/05 16.55 17.10 16.45 16.83 555
109/05/04 16.15 17.25 14.55 16.55 690
109/04/30 14.45 17.10 14.25 16.15 1
109/04/29 14.70 15.05 14.25 14.45 110
109/04/28 14.68 15.05 14.50 14.70 3
109/04/27 14.55 15.30 14.35 14.68 83
109/04/24 14.91 14.95 14.40 14.55 17
109/04/23 14.38 15.25 14.55 14.91 38
109/04/21 14.13 14.05 13.75 13.85 197
109/04/20 13.84 14.25 14.00 14.13 6
109/04/17 14.36 14.60 13.65 13.84 124
109/04/16 14.24 14.65 14.10 14.36 70
109/04/15 14.20 14.50 14.00 14.24 14
109/04/14 13.81 14.60 13.75 14.20 48
109/04/10 13.30 14.25 13.60 13.96 282
109/04/09 13.08 14.00 13.05 13.30 103
109/04/08 13.44 13.65 13.05 13.08 6
109/04/07 13.10 13.75 13.30 13.44 23
109/04/06 13.42 13.60 13.00 13.10 22
109/04/01 13.34 13.70 13.25 13.42 27
109/03/31 13.60 13.95 13.10 13.34 109
109/03/30 13.45 13.75 13.60 13.60 5
109/03/27 13.34 13.50 13.40 13.45 58
109/03/26 13.48 13.40 13.15 13.34 34
109/03/25 13.23 13.65 13.35 13.48 15
109/03/24 12.99 13.55 13.00 13.23 11
109/03/23 13.15 13.30 12.55 12.99 41
109/03/20 12.53 13.40 12.60 13.15 119
109/03/19 12.96 12.99 12.20 12.53 38
109/03/18 12.75 13.30 12.76 12.96 121
109/03/17 13.35 13.04 12.40 12.75 273
109/03/16 12.31 14.00 13.00 13.35 212
109/03/13 12.78 14.15 11.88 12.31 537
109/03/12 12.95 13.06 12.35 12.78 100
109/03/11 12.75 13.09 12.90 12.95 25
109/03/10 12.97 13.03 12.65 12.75 61
109/03/09 13.17 13.14 12.88 12.97 60
109/03/06 13.55 13.55 13.03 13.17 3
109/03/05 13.12 13.55 13.55 13.55 0
109/03/04 13.13 13.28 13.01 13.12 28
109/03/03 13.19 13.54 13.00 13.13 30
109/03/02 13.14 13.33 13.05 13.19 20
109/02/27 13.14 13.40 13.01 13.14 58
109/02/26 13.10 13.30 12.85 13.14 40
109/02/25 13.14 13.24 12.95 13.10 41
109/02/24 13.33 13.78 13.10 13.14 25
109/02/20 13.32 13.67 13.52 13.62 15
109/02/19 13.39 13.50 13.14 13.32 2
109/02/18 13.36 13.65 13.15 13.39 22
109/02/17 13.46 13.61 13.30 13.36 17
109/02/14 13.94 13.93 13.41 13.46 1
109/02/13 13.93 13.94 13.94 13.94 0
109/02/12 13.77 13.96 13.93 13.93 10
109/02/11 13.17 13.95 13.40 13.77 35
109/02/10 14.00 14.00 12.88 13.17 35
109/02/07 13.89 14.00 14.00 14.00 2
109/02/06 14.15 14.00 13.75 13.89 38
109/02/05 13.95 14.15 14.15 14.15 1
109/02/04 13.88 14.00 13.80 13.95 20
109/02/03 13.28 13.88 13.88 13.88 0
109/01/31 13.99 13.90 12.80 13.28 96
109/01/30 14.31 14.50 13.82 13.99 33
109/01/20 14.48 14.80 14.06 14.31 43
109/01/17 14.73 14.88 14.40 14.48 28
109/01/16 14.56 15.09 14.51 14.73 26
109/01/15 14.73 15.00 14.56 14.56 5
109/01/14 14.83 15.16 14.55 14.73 24
109/01/13 14.75 14.90 14.75 14.83 34
109/01/10 14.52 14.85 14.50 14.75 7
109/01/09 14.42 14.85 14.20 14.52 66
109/01/07 14.27 14.99 14.48 14.70 107
109/01/06 14.00 14.40 14.10 14.27 9
109/01/03 14.03 14.10 14.00 14.00 5
109/01/02 13.98 14.24 13.88 14.03 55
108/12/31 14.43 14.65 13.80 13.98 44
108/12/30 14.39 14.69 14.40 14.43 7
108/12/27 14.26 14.70 14.00 14.39 34
108/12/26 14.87 14.87 14.00 14.26 16
108/12/25 14.44 14.87 14.87 14.87 1
108/12/24 13.66 14.84 14.00 14.44 118
108/12/23 13.44 14.21 13.10 13.66 95
108/12/20 13.13 13.44 13.44 13.44 0
108/12/19 13.03 13.25 12.95 13.13 35
108/12/18 12.77 13.10 12.80 13.03 28
108/12/17 12.77 12.85 12.70 12.77 19
108/12/16 12.86 13.00 12.35 12.77 80
108/12/13 13.24 13.24 12.20 12.86 81
108/12/12 13.06 13.50 13.10 13.24 17
108/12/11 13.30 13.29 12.90 13.06 28
108/12/10 12.93 13.30 13.30 13.30 0
108/12/09 13.16 13.27 12.92 12.93 3
108/12/06 13.17 13.32 13.00 13.16 28
108/12/05 12.79 13.25 13.10 13.17 10
108/12/03 12.87 12.77 13.15 12.87 0
108/12/02 12.91 13.03 12.75 12.87 21
108/11/29 13.10 13.18 12.90 12.91 1
108/11/28 12.95 13.22 12.92 13.10 0
108/11/27 13.06 13.20 12.92 12.95 15
108/11/26 13.09 13.20 12.96 13.06 66
108/11/25 13.17 13.25 13.00 13.09 12
108/11/12 12.46 12.94 12.84 12.89 10
108/11/11 12.69 12.84 12.30 12.46 66
108/11/08 12.63 13.05 12.47 12.69 15
108/11/07 12.48 13.00 12.50 12.63 12
108/11/06 12.51 12.51 12.45 12.48 10
名稱 成交 漲跌 漲% 成交量