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
108/11/20 36.82 36.32 37.84 36.82 0
108/11/19 37.38 36.82 36.82 36.82 3
108/11/15 38.95 37.76 37.34 37.38 12
108/11/14 38.95 37.35 38.94 38.95 0
108/11/13 38.71 38.95 38.95 38.95 0
108/11/12 37.59 38.71 38.71 38.71 0
108/11/11 37.59 37.34 38.66 37.59 0
108/11/08 37.83 37.99 37.50 37.59 6
108/11/07 37.86 38.00 37.40 37.83 8
108/11/06 37.34 37.88 37.86 37.86 1
108/11/05 37.34 37.34 37.34 37.34 1
108/11/04 37.34 36.68 37.96 37.34 0
108/11/01 37.39 37.40 37.28 37.34 2
108/10/31 37.39 36.44 37.99 37.39 0
108/10/30 36.67 37.40 36.33 37.39 2
108/10/29 37.06 37.34 36.25 36.67 3
108/10/28 37.02 37.39 36.80 37.06 6
108/10/25 37.26 37.27 36.34 37.02 1
108/10/24 36.32 37.26 37.26 37.26 0
108/10/23 36.20 36.32 36.32 36.32 3
108/10/22 36.12 36.20 36.20 36.20 1
108/10/21 36.81 36.20 35.84 36.12 17
108/10/18 36.08 37.28 36.20 36.81 15
108/10/17 36.16 36.08 36.08 36.08 2
108/10/16 36.45 36.32 36.08 36.16 12
108/10/15 37.10 37.20 36.02 36.45 10
108/10/14 36.66 37.10 37.10 37.10 3
108/10/09 36.70 36.86 35.61 36.66 1
108/10/08 36.88 36.86 36.56 36.70 17
108/10/07 36.86 36.92 36.74 36.88 7
108/10/04 36.86 36.75 37.94 36.86 0
108/10/03 36.86 36.78 37.94 36.86 0
108/10/02 37.80 37.52 36.81 36.86 5
108/10/01 37.54 38.12 37.76 37.80 0
108/09/27 38.12 37.76 37.52 37.54 3
108/09/26 37.99 38.12 38.12 38.12 0
108/09/25 37.70 38.48 37.70 37.99 0
108/09/24 37.59 38.00 37.50 37.70 1
108/09/23 38.19 38.00 37.12 37.59 35
108/09/20 39.19 38.96 38.12 38.19 4
108/09/19 39.19 39.19 39.19 39.19 2
108/09/18 38.67 39.19 39.19 39.19 2
108/09/17 38.67 37.90 39.20 38.67 0
108/09/16 38.64 38.76 38.64 38.67 3
108/09/12 38.64 38.64 38.64 38.64 1
108/09/11 40.38 38.66 38.60 38.64 5
108/09/10 40.38 40.38 40.38 40.38 1
108/09/09 40.24 40.38 40.38 40.38 0
108/09/06 40.24 38.90 40.38 40.24 0
108/09/05 40.40 40.24 40.24 40.24 2
108/09/04 40.40 40.40 40.40 40.40 2
108/09/03 40.39 40.40 40.40 40.40 0
108/09/02 40.39 40.40 40.39 40.39 4
108/08/30 40.39 38.74 40.39 40.39 0
108/08/29 40.39 40.39 40.39 40.39 1
108/08/28 40.39 40.39 40.39 40.39 0
108/08/27 40.28 40.39 40.39 40.39 0
108/08/26 40.17 40.28 40.28 40.28 0
108/08/23 38.48 40.22 40.16 40.17 4
108/08/22 39.08 38.48 38.48 38.48 0
108/08/21 39.08 38.60 39.92 39.08 0
108/08/20 38.68 39.31 39.08 39.08 2
108/08/19 39.31 39.38 37.34 38.68 44
108/08/16 40.34 39.56 39.10 39.31 25
108/08/15 39.78 40.51 40.10 40.34 2
108/08/14 40.34 40.23 39.67 39.78 6
108/08/14 盈配:200.00000000(股/千股) 
108/08/07 38.88 39.99 39.99 39.99 0
108/08/06 38.95 38.88 38.88 38.88 2
108/08/05 39.42 39.92 38.83 38.95 9
108/08/02 39.20 39.65 39.00 39.42 6
108/08/01 39.52 40.66 39.00 39.20 14
108/07/31 37.70 40.33 38.12 39.52 43
108/07/30 37.11 38.12 37.11 37.70 18
108/07/29 36.12 37.59 36.00 37.11 16
108/07/26 36.17 37.46 35.94 36.12 32
108/07/25 37.50 37.50 36.01 36.17 6
108/07/24 37.50 37.50 37.50 37.50 0
108/07/23 37.50 37.50 37.50 37.50 0
108/07/22 35.98 37.50 37.50 37.50 0
108/07/19 37.50 37.50 35.82 35.98 7
108/07/18 35.83 37.50 37.50 37.50 0
108/07/17 35.86 35.83 35.83 35.83 1
108/07/16 35.89 36.00 35.82 35.86 1
108/07/15 37.50 37.50 35.85 35.89 5
108/07/12 37.50 35.86 37.50 37.50 0
108/07/11 37.50 35.86 37.50 37.50 0
108/07/10 37.50 37.50 37.50 37.50 0
108/07/09 36.68 37.50 37.50 37.50 0
108/07/08 36.36 37.50 35.86 36.68 2
108/07/05 37.60 37.60 35.90 36.36 4
108/07/04 37.50 37.60 37.60 37.60 1
108/07/03 37.35 37.50 37.50 37.50 3
108/07/02 37.86 37.80 37.20 37.35 12
108/07/01 37.89 39.15 37.31 37.86 19
108/06/28 41.84 39.19 36.21 37.89 13
108/06/28 配息:2.00000000(元/股) 
108/06/27 39.51 41.13 39.10 39.84 65
108/06/26 39.09 39.99 39.10 39.51 31
108/06/25 39.02 39.22 38.96 39.09 4
108/06/24 38.62 39.08 38.80 39.02 5
108/06/21 38.46 39.08 38.37 38.62 9
108/06/20 38.41 38.71 38.30 38.46 27
108/06/19 38.43 38.70 38.31 38.41 5
108/06/18 38.43 38.31 39.62 38.43 0
108/06/17 39.62 39.62 38.31 38.43 11
108/06/14 39.62 39.62 39.62 39.62 0
108/06/12 38.43 38.31 38.31 38.31 2
108/06/11 39.62 39.62 38.31 38.43 1
108/06/10 39.62 39.62 39.62 39.62 2
108/06/06 38.31 39.62 39.62 39.62 0
108/06/05 39.62 38.31 38.31 38.31 2
108/06/04 39.62 38.31 39.62 39.62 0
108/06/03 39.62 38.31 39.62 39.62 0
108/05/31 39.62 38.31 39.62 39.62 0
108/05/30 39.62 38.31 39.62 39.62 0
108/05/29 39.62 38.31 39.62 39.62 0
108/05/28 39.62 38.31 39.62 39.62 0
108/05/27 39.62 39.62 39.62 39.62 1
108/05/24 38.97 39.62 39.62 39.62 0
108/05/23 39.36 39.62 38.90 38.97 5
108/05/22 39.36 38.90 39.74 39.36 0
108/05/21 39.13 39.63 38.91 39.36 8
108/05/20 39.38 39.62 38.89 39.13 36
108/05/17 39.07 39.60 39.15 39.38 6
108/05/16 38.84 39.13 39.00 39.07 13
108/05/15 38.46 38.93 38.51 38.84 12
108/05/14 38.82 38.92 38.17 38.46 3
108/05/13 39.13 39.13 38.30 38.82 19
108/05/10 39.40 39.40 39.13 39.13 3
108/05/09 39.40 39.40 39.40 39.40 0
108/05/08 39.40 39.40 39.40 39.40 0
108/05/07 37.94 39.40 39.40 39.40 0
108/05/06 37.94 37.56 39.40 37.94 0
108/05/03 37.94 37.56 39.40 37.94 0
108/05/02 37.94 37.56 39.40 37.94 0
108/04/30 37.94 37.56 39.40 37.94 0
108/04/25 37.87 37.87 39.10 37.87 0
108/04/24 37.88 37.87 37.87 37.87 0
108/04/23 37.89 37.89 37.88 37.88 5
108/04/22 38.84 37.89 37.89 37.89 1
108/04/19 38.01 39.12 38.00 38.84 8
108/04/18 39.07 38.01 38.01 38.01 2
108/04/17 38.91 39.13 38.01 39.07 22
108/04/16 38.70 39.12 38.70 38.91 2
108/04/15 39.12 39.13 38.50 38.70 3
108/04/12 38.35 39.13 39.12 39.12 8
108/04/11 38.42 38.54 38.08 38.35 3
108/04/10 38.74 38.72 38.00 38.42 15
108/04/09 39.96 39.60 38.00 38.74 22
108/04/08 40.48 40.50 39.23 39.96 39
108/04/03 40.99 40.84 40.18 40.48 13
名稱 成交 漲跌 漲% 成交量