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
110/01/18 25.98 25.98 25.98 25.98 0
110/01/15 26.17 26.10 25.70 25.98 21
110/01/14 26.17 26.17 26.17 26.17 0
110/01/13 26.17 26.17 26.17 26.17 0
110/01/12 26.96 27.15 26.05 26.17 29
110/01/11 26.35 27.05 26.90 26.96 17
110/01/08 26.35 26.35 26.35 26.35 0
110/01/07 26.69 26.70 26.00 26.35 13
110/01/06 26.65 26.95 26.60 26.69 15
110/01/05 26.65 26.65 26.65 26.65 0
110/01/04 26.00 26.95 26.40 26.65 14
109/12/31 25.80 26.00 26.00 26.00 1
109/12/30 25.99 25.80 25.80 25.80 1
109/12/29 25.75 26.60 25.75 25.99 21
109/12/28 25.70 25.75 25.75 25.75 1
109/12/25 25.70 25.70 25.70 25.70 0
109/12/24 25.70 25.70 25.70 25.70 0
109/12/23 25.70 25.70 25.70 25.70 1
109/12/22 26.05 25.70 25.70 25.70 1
109/12/21 25.71 26.10 26.00 26.05 12
109/12/18 25.71 25.71 25.71 25.71 0
109/12/17 25.89 26.95 25.70 25.71 2
109/12/16 25.80 26.00 25.85 25.89 1
109/12/15 25.80 25.80 25.80 25.80 0
109/12/14 25.80 25.80 25.80 25.80 2
109/12/11 26.60 25.80 25.80 25.80 0
109/12/09 25.98 25.98 25.98 25.98 0
109/12/08 26.75 26.50 25.80 25.98 4
109/12/07 26.37 26.80 26.30 26.75 1
109/12/04 27.03 27.00 26.05 26.37 15
109/12/03 26.35 27.10 27.00 27.03 4
109/12/02 26.35 26.35 26.35 26.35 0
109/12/01 26.10 26.40 26.20 26.35 4
109/11/30 25.15 26.15 26.00 26.10 12
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
名稱 成交 漲跌 漲% 成交量