景傳光電

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
109/11/27 25.15 25.15 25.15 25.15 0
109/11/26 25.15 25.15 25.15 25.15 5
109/11/20 25.41 26.15 26.15 26.15 3
109/11/19 25.55 26.10 24.90 25.41 52
109/11/18 25.55 25.55 25.55 25.55 0
109/11/17 25.55 25.55 25.55 25.55 0
109/11/16 25.55 25.55 25.55 25.55 1
109/11/13 25.55 25.55 25.55 25.55 2
109/11/12 25.55 25.55 25.55 25.55 0
109/11/11 25.93 25.55 25.55 25.55 1
109/11/10 25.98 26.00 25.85 25.93 6
109/11/09 26.55 26.30 25.95 25.98 1
109/11/06 26.55 26.55 26.55 26.55 0
109/11/05 26.55 26.55 26.55 26.55 0
109/11/04 26.55 26.55 26.55 26.55 0
109/11/03 27.05 27.10 26.00 26.55 0
109/11/02 27.05 27.05 27.05 27.05 0
109/10/30 27.05 27.05 27.05 27.05 0
109/10/29 27.05 27.05 27.05 27.05 0
109/10/28 27.00 27.05 27.05 27.05 1
109/10/27 27.00 27.00 27.00 27.00 0
109/10/26 27.00 27.00 27.00 27.00 0
109/10/23 27.45 27.00 27.00 27.00 4
109/10/22 27.45 27.45 27.45 27.45 1
109/10/21 27.45 27.45 27.45 27.45 0
109/10/20 27.45 27.45 27.45 27.45 0
109/10/19 27.45 27.45 27.45 27.45 0
109/10/16 26.99 27.45 27.45 27.45 1
109/10/15 25.70 27.45 26.90 26.99 10
109/10/14 25.83 25.70 25.70 25.70 2
109/10/13 26.40 26.00 25.70 25.83 7
109/10/12 26.40 26.40 26.40 26.40 0
109/10/08 25.87 26.80 26.00 26.40 6
109/10/07 25.70 26.00 25.70 25.87 5
109/10/06 25.91 25.70 25.70 25.70 2
109/10/05 25.91 25.91 25.91 25.91 0
109/09/30 25.93 26.10 25.75 25.91 9
109/09/29 25.93 25.93 25.93 25.93 0
109/09/28 26.82 26.00 25.90 25.93 6
109/09/25 27.00 26.95 25.90 26.82 22
109/09/24 28.06 27.00 27.00 27.00 2
109/09/23 28.06 28.06 28.06 28.06 0
109/09/22 28.06 28.06 28.06 28.06 0
109/09/21 28.06 28.06 28.06 28.06 0
109/09/18 28.10 28.10 27.00 28.06 7
109/09/17 27.67 28.10 28.10 28.10 1
109/09/16 27.75 27.85 27.00 27.67 11
109/09/15 27.75 27.80 27.75 27.75 2
109/09/14 27.75 27.75 27.75 27.75 0
109/09/11 27.43 28.00 27.50 27.75 6
109/09/10 27.30 28.00 26.85 27.43 0
109/09/09 27.30 27.30 27.30 27.30 0
109/09/08 27.30 27.30 27.30 27.30 0
109/09/07 27.30 27.30 27.30 27.30 0
109/09/04 27.30 27.30 27.30 27.30 0
109/09/03 28.00 27.30 27.30 27.30 1
109/09/02 27.50 28.00 28.00 28.00 1
109/09/01 27.15 27.55 27.45 27.50 7
109/08/31 27.35 27.15 27.15 27.15 2
109/08/28 27.15 27.55 27.15 27.35 2
109/08/27 27.63 27.15 27.15 27.15 2
109/08/26 27.85 27.85 26.95 27.63 4
109/08/25 27.20 27.85 27.85 27.85 2
109/08/24 26.60 27.45 26.30 27.20 7
109/08/21 26.99 27.00 26.20 26.60 2
109/08/20 27.45 27.25 26.90 26.99 20
109/08/19 27.45 27.45 27.45 27.45 0
109/08/18 27.50 27.50 27.40 27.45 13
109/08/17 28.00 27.50 27.50 27.50 4
109/08/14 27.08 28.00 28.00 28.00 3
109/08/13 27.08 27.08 27.08 27.08 0
109/08/12 27.57 27.50 26.90 27.08 21
109/08/11 28.22 27.90 27.40 27.57 24
109/08/10 28.99 28.60 27.60 28.22 29
109/08/07 29.46 29.45 28.50 28.99 8
109/08/06 29.46 29.46 29.46 29.46 0
109/08/05 29.00 29.50 29.40 29.46 4
109/08/04 29.05 29.00 29.00 29.00 0
109/08/03 29.32 29.95 28.75 29.05 2
109/07/31 28.79 29.40 29.00 29.32 8
109/07/30 28.79 28.79 28.79 28.79 0
109/07/29 28.79 28.79 28.79 28.79 0
109/07/28 28.88 28.80 28.75 28.79 5
109/07/27 29.20 29.15 28.70 28.88 5
109/07/24 29.20 29.20 29.20 29.20 0
109/07/23 29.50 29.20 29.20 29.20 2
109/07/22 29.34 29.60 29.40 29.50 6
109/07/21 29.18 29.40 29.30 29.34 5
109/07/20 28.69 29.30 29.10 29.18 6
109/07/17 28.95 29.45 27.80 28.69 36
109/07/16 28.95 28.95 28.95 28.95 0
109/07/15 29.75 28.95 28.95 28.95 3
109/07/14 29.40 30.30 28.85 29.75 33
109/07/13 29.88 30.10 29.05 29.40 3
109/07/10 29.83 30.10 29.45 29.88 12
109/07/09 29.62 30.10 29.40 29.83 10
109/07/08 29.42 30.00 29.50 29.62 8
109/07/07 29.98 29.50 29.40 29.42 5
109/07/06 29.97 30.10 29.60 29.98 33
109/07/03 29.78 30.10 29.80 29.97 9
109/07/02 29.89 29.90 29.50 29.78 4
109/07/01 30.01 30.25 29.50 29.89 17
109/06/30 33.09 31.00 29.50 30.01 43
109/06/29 33.12 33.75 32.80 33.09 124
109/06/24 33.33 33.70 32.35 33.12 14
109/06/23 33.09 33.70 32.80 33.33 33
109/06/22 32.71 33.45 32.50 33.09 40
109/06/19 32.71 33.15 32.00 32.71 71
109/06/18 32.55 33.05 32.40 32.71 35
109/06/17 31.91 32.85 32.05 32.55 23
109/06/16 31.60 32.50 31.80 31.91 16
109/06/15 31.50 31.75 31.50 31.60 18
109/06/12 31.48 31.55 31.40 31.50 29
109/06/11 31.49 31.65 31.20 31.48 8
109/06/10 30.97 31.80 31.10 31.49 28
109/06/09 31.24 31.50 30.70 30.97 27
109/06/08 31.10 31.30 31.00 31.24 29
109/06/05 31.45 31.60 30.75 31.10 13
109/06/04 31.00 31.80 31.30 31.45 4
109/06/03 31.28 31.05 30.95 31.00 6
109/06/02 31.19 31.80 31.05 31.28 12
109/06/01 31.75 31.75 31.00 31.19 17
109/05/29 31.41 31.75 31.75 31.75 0
109/05/28 31.37 31.75 30.90 31.41 9
109/05/27 31.13 31.60 30.40 31.37 13
109/05/26 31.65 31.50 31.00 31.13 4
109/05/25 31.60 31.65 31.65 31.65 2
109/05/22 31.60 31.60 31.60 31.60 3
109/05/21 30.62 31.60 31.60 31.60 0
109/05/20 30.76 31.55 30.50 30.62 6
109/05/19 30.90 31.00 30.65 30.76 4
109/05/15 31.89 31.89 31.89 31.89 0
109/05/14 30.98 31.90 31.80 31.89 7
109/05/13 31.60 32.00 30.95 30.98 3
109/05/12 30.98 31.80 31.50 31.60 3
109/05/11 32.07 32.05 30.80 30.98 1
109/05/08 31.37 32.50 31.65 32.07 33
109/05/07 29.82 33.00 29.85 31.37 42
109/05/06 29.20 30.20 29.30 29.82 25
109/05/05 29.22 29.30 29.10 29.20 4
109/05/04 29.68 29.80 29.00 29.22 12
109/04/30 29.18 29.80 29.50 29.68 12
109/04/29 29.02 29.60 28.50 29.18 5
109/04/28 28.60 29.60 29.00 29.02 4
109/04/27 28.45 28.70 28.50 28.60 15
109/04/24 28.45 28.45 28.45 28.45 0
109/04/23 28.45 28.45 28.45 28.45 1
109/04/21 28.45 28.45 28.45 28.45 1
109/04/20 28.59 28.45 28.45 28.45 1
109/04/17 28.37 29.00 28.40 28.59 15
名稱 成交 漲跌 漲% 成交量