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
110/09/24 47.68 50.00 48.50 49.47 320
110/09/23 47.06 49.10 46.80 47.68 375
110/09/22 47.29 47.40 46.90 47.06 135
110/09/17 47.09 47.60 46.90 47.29 70
110/09/16 46.81 47.50 46.85 47.09 90
110/09/15 47.11 47.15 46.60 46.81 242
110/09/14 47.06 47.45 46.85 47.11 151
110/09/13 47.34 47.50 46.15 47.06 157
110/09/10 46.92 48.10 46.10 47.34 227
110/09/09 47.68 47.45 46.60 46.92 192
110/09/08 47.69 48.30 47.00 47.68 94
110/09/07 48.15 48.25 47.45 47.69 53
110/09/06 50.79 50.90 47.55 48.15 597
110/09/03 50.86 52.10 50.30 50.79 285
110/09/02 51.30 51.90 50.00 50.86 205
110/09/01 51.01 52.50 50.40 51.30 210
110/08/31 52.29 52.60 49.90 51.01 532
110/08/30 50.84 53.60 50.00 52.29 1
110/08/27 49.73 51.80 49.90 50.84 621
110/08/25 48.77 50.00 48.85 49.42 147
110/08/24 48.65 49.30 48.15 48.77 58
110/08/23 47.59 49.40 48.00 48.65 62
110/08/20 47.39 49.35 46.25 47.59 58
110/08/19 47.03 48.65 46.70 47.39 103
110/08/18 48.42 49.10 45.85 47.03 181
110/08/17 50.68 51.00 46.90 48.42 251
110/08/16 49.33 52.10 49.40 50.68 346
110/08/13 49.23 50.40 48.05 49.33 87
110/08/12 47.33 51.00 47.10 49.23 160
110/08/11 48.78 48.60 46.10 47.33 210
110/08/10 50.33 49.90 48.05 48.78 82
110/08/09 50.29 52.20 48.50 50.33 340
110/08/06 51.04 52.30 48.55 50.29 249
110/08/05 52.02 52.80 50.00 51.04 243
110/08/04 48.95 54.10 49.90 52.02 645
110/08/03 47.20 49.90 47.65 48.95 377
110/08/02 47.12 47.85 46.80 47.20 164
110/07/30 46.30 47.80 46.60 47.12 51
110/07/29 46.01 47.00 45.85 46.30 49
110/07/28 46.61 46.65 45.65 46.01 199
110/07/27 47.19 47.60 46.00 46.61 296
110/07/26 47.95 48.20 46.70 47.19 210
110/07/23 47.58 48.60 47.55 47.95 289
110/07/22 45.51 48.75 45.85 47.58 349
110/07/21 45.18 46.80 45.00 45.51 157
110/07/20 45.35 45.80 45.00 45.18 96
110/07/19 45.09 46.10 44.40 45.35 117
110/07/16 45.17 46.10 44.70 45.09 79
110/07/15 44.40 45.85 44.75 45.17 184
110/07/14 44.32 45.00 44.00 44.40 129
110/07/13 44.98 45.15 43.75 44.32 173
110/07/12 44.13 45.50 44.40 44.98 98
110/07/09 44.67 44.90 43.60 44.13 233
110/07/08 44.73 45.00 44.00 44.67 108
110/07/07 44.98 45.60 44.10 44.73 332
110/07/06 47.41 47.85 44.15 44.98 465
110/07/02 46.59 47.10 46.35 46.52 107
110/07/01 46.71 47.15 46.20 46.59 82
110/06/30 46.98 48.10 46.20 46.71 100
110/06/29 48.05 48.10 46.70 46.98 121
110/06/28 46.91 49.50 46.50 48.05 171
110/06/25 45.87 47.95 45.70 46.91 220
110/06/24 46.34 47.00 45.35 45.87 127
110/06/23 45.93 47.15 45.35 46.34 180
110/06/22 45.99 46.50 45.55 45.93 43
110/06/21 46.00 46.15 45.70 45.99 113
110/06/18 46.43 46.60 45.70 46.00 249
110/06/17 46.37 47.00 46.20 46.43 73
110/06/16 47.41 47.50 45.80 46.37 143
110/06/15 48.04 48.45 46.90 47.41 62
110/06/11 48.53 48.70 47.35 48.04 131
110/06/10 47.84 49.15 48.00 48.53 117
110/06/09 47.54 48.30 47.35 47.84 75
110/06/08 46.63 48.00 47.15 47.54 81
110/06/07 47.17 47.60 45.75 46.63 153
110/06/04 47.78 48.05 46.80 47.17 21
110/06/03 49.02 49.15 46.90 47.78 134
110/06/01 48.43 49.00 48.20 48.61 135
110/05/31 48.62 48.95 47.85 48.43 142
110/05/28 47.65 49.65 47.90 48.62 105
110/05/27 48.99 49.95 47.10 47.65 136
110/05/26 47.41 49.60 48.30 48.99 150
110/05/25 45.24 49.35 45.30 47.41 219
110/05/24 43.35 46.15 43.90 45.24 96
110/05/21 43.25 44.50 43.00 43.35 84
110/05/20 44.27 45.00 42.35 43.25 190
110/05/19 42.87 45.20 43.00 44.27 217
110/05/18 41.45 44.70 41.00 42.87 281
110/05/17 43.65 43.80 39.90 41.45 326
110/05/14 42.40 48.00 42.35 43.65 343
110/05/13 43.93 45.10 39.00 42.40 255
110/05/12 46.38 45.85 41.50 43.93 461
110/05/11 50.45 50.10 44.20 46.38 502
110/05/10 50.29 52.00 50.00 50.45 128
110/05/07 50.64 52.00 49.75 50.29 158
110/05/06 48.94 53.10 49.00 50.64 191
110/05/05 47.23 49.60 47.85 48.94 176
110/05/04 50.39 50.40 46.00 47.23 579
110/05/03 53.06 53.90 48.85 50.39 532
110/04/29 54.72 54.70 52.30 53.06 344
110/04/28 55.16 56.10 54.30 54.72 103
110/04/27 55.63 56.20 54.40 55.16 132
110/04/26 54.37 56.40 54.30 55.63 155
110/04/23 56.46 56.90 53.40 54.37 392
110/04/22 56.14 57.70 55.50 56.46 254
110/04/21 56.16 57.10 55.80 56.14 113
110/04/20 56.92 58.00 55.80 56.16 187
110/04/19 56.14 58.00 56.60 56.92 117
110/04/16 57.45 57.80 55.60 56.14 192
110/04/15 55.86 58.20 55.60 57.45 203
110/04/14 59.15 59.00 54.30 55.86 693
110/04/13 60.13 61.00 57.80 59.15 402
110/04/12 57.69 61.00 59.10 60.13 554
110/04/09 56.72 60.00 55.70 57.69 892
110/04/08 53.04 58.30 55.00 56.72 1
110/04/07 51.13 55.20 51.00 53.04 1
110/04/06 50.82 54.60 49.25 51.13 702
110/04/01 48.03 53.90 48.30 50.82 1
110/03/31 47.19 48.30 47.30 48.03 318
110/03/30 46.68 47.70 46.90 47.19 135
110/03/29 46.28 48.00 46.00 46.68 283
110/03/26 43.81 46.80 44.80 46.28 355
110/03/25 43.53 44.15 43.20 43.81 131
110/03/24 44.23 44.10 43.30 43.53 221
110/03/23 44.83 45.45 43.85 44.23 310
110/03/22 45.46 47.40 43.55 44.83 753
110/03/19 44.52 46.45 44.85 45.46 482
110/03/18 43.60 45.65 43.00 44.52 431
110/03/17 43.37 44.65 42.85 43.60 551
110/03/16 42.19 44.30 42.40 43.37 411
110/03/15 38.86 43.15 39.30 42.19 861
110/03/12 38.77 39.50 38.60 38.86 124
110/03/11 38.09 39.50 38.00 38.77 162
110/03/10 38.29 38.30 38.00 38.09 171
110/03/09 38.77 40.25 37.70 38.29 555
110/03/08 38.47 39.65 37.90 38.77 527
110/03/05 38.88 39.65 36.85 38.47 235
110/03/04 36.68 40.00 37.65 38.88 527
110/03/03 35.39 39.45 35.35 36.68 471
110/03/02 35.03 35.95 35.00 35.39 174
110/02/26 35.39 35.40 34.85 35.03 291
110/02/25 35.29 35.95 35.00 35.39 158
110/02/24 36.00 36.60 34.70 35.29 507
110/02/23 35.87 36.45 35.75 36.00 239
110/02/22 34.98 36.15 35.05 35.87 242
110/02/19 34.96 35.45 34.85 34.98 165
110/02/18 35.16 36.00 34.70 34.96 128
110/02/17 33.71 35.75 34.45 35.16 336
110/02/05 32.17 34.20 32.80 33.71 578
110/02/04 31.64 32.80 31.15 32.17 196
名稱 成交 漲跌 漲% 成交量