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
108/06/20 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
108/04/02 40.53 42.00 40.38 40.99 45
108/04/01 38.87 41.26 39.41 40.53 81
108/03/29 37.95 39.75 37.95 38.87 82
108/03/28 37.09 37.95 37.95 37.95 1
108/03/27 37.03 37.85 36.91 37.09 9
108/03/26 37.03 37.25 36.59 37.03 22
108/03/25 36.27 38.52 36.37 37.03 87
108/03/22 34.98 36.72 35.51 36.27 6
108/03/21 33.55 37.11 34.14 34.98 93
108/03/20 33.55 33.41 34.50 33.55 0
108/03/19 33.00 33.75 33.40 33.55 18
108/03/18 33.00 32.60 33.40 33.00 0
108/03/15 33.00 32.60 33.40 33.00 0
108/03/14 33.00 32.60 33.40 33.00 0
108/03/13 33.00 32.60 33.40 33.00 0
108/03/12 33.00 32.59 33.40 33.00 0
108/03/11 32.70 33.45 32.55 33.00 2
108/03/08 32.70 32.55 33.45 32.70 0
108/03/07 32.70 32.55 33.46 32.70 0
108/03/06 32.65 32.80 32.54 32.70 7
108/03/05 32.51 33.49 32.51 32.65 1
108/03/04 32.53 32.51 32.51 32.51 1
108/02/27 32.63 32.61 32.45 32.53 11
108/02/26 32.56 32.67 32.50 32.63 8
108/02/25 32.56 31.85 32.67 32.56 0
108/02/22 32.09 32.56 32.56 32.56 5
108/02/21 32.25 32.30 32.00 32.09 7
108/02/20 32.29 32.30 32.00 32.25 15
108/02/19 31.74 32.29 32.29 32.29 1
108/02/18 31.74 31.12 32.29 31.74 0
108/02/15 31.79 31.79 31.68 31.74 6
108/02/14 31.38 32.30 31.50 31.79 15
108/02/13 31.10 31.38 31.38 31.38 1
108/02/12 31.01 31.12 31.01 31.10 8
108/02/11 31.38 31.11 31.00 31.01 5
108/01/30 31.38 31.01 32.00 31.38 0
108/01/28 31.15 31.50 31.00 31.38 4
108/01/25 31.01 31.20 31.00 31.15 4
108/01/24 31.01 31.01 31.00 31.01 6
108/01/23 31.01 31.01 31.01 31.01 1
108/01/22 31.01 31.01 32.00 31.01 0
108/01/21 31.08 31.01 31.01 31.01 2
108/01/18 31.50 31.15 31.02 31.08 15
108/01/17 31.50 31.03 31.88 31.50 0
108/01/16 31.50 31.03 31.88 31.50 0
108/01/15 31.50 31.03 31.88 31.50 0
108/01/14 31.90 31.50 31.50 31.50 3
108/01/11 31.02 31.90 31.90 31.90 4
108/01/10 31.02 31.00 31.90 31.02 0
108/01/09 31.01 31.02 31.02 31.02 2
108/01/08 31.01 31.01 31.95 31.01 0
108/01/07 31.01 31.01 31.01 31.01 1
108/01/04 31.01 31.01 31.01 31.01 2
108/01/03 31.01 31.01 31.99 31.01 0
108/01/02 31.01 31.01 31.99 31.01 0
107/12/28 31.01 31.01 32.00 31.01 0
107/12/27 31.01 31.01 32.00 31.01 0
107/12/26 31.01 31.01 31.01 31.01 1
107/12/25 31.03 31.01 31.01 31.01 1
107/12/24 31.11 31.50 31.01 31.03 3
107/12/22 31.11 31.01 32.50 31.11 0
107/12/21 31.11 31.01 32.50 31.11 0
107/12/20 31.11 31.10 32.50 31.11 0
107/12/19 31.11 31.10 32.50 31.11 0
107/12/18 31.11 31.10 32.50 31.11 0
107/12/17 31.11 31.11 31.11 31.11 2
107/12/14 31.40 31.11 31.11 31.11 1
107/12/13 31.20 31.50 31.20 31.40 3
107/12/12 31.20 31.00 32.50 31.20 0
107/12/11 31.35 31.20 31.20 31.20 1
107/12/10 31.41 31.35 31.35 31.35 1
107/12/07 31.41 31.35 32.60 31.41 0
107/12/06 31.50 31.50 31.35 31.41 7
107/12/05 31.50 31.50 32.95 31.50 0
107/12/04 31.98 31.50 31.50 31.50 1
107/12/03 31.95 32.00 31.95 31.98 15
107/11/30 30.52 31.95 31.95 31.95 1
107/11/29 30.52 30.52 31.95 30.52 0
107/11/28 30.52 30.52 31.95 30.52 0
107/11/27 30.52 30.52 30.52 30.52 0
107/11/26 30.99 30.52 30.52 30.52 1
107/11/23 30.99 30.52 31.00 30.99 0
107/11/22 30.57 31.00 30.99 30.99 6
107/11/21 30.99 30.70 30.41 30.57 13
107/11/20 30.99 30.53 30.99 30.99 0
107/11/19 30.56 31.00 30.99 30.99 3
107/11/16 30.51 30.62 30.50 30.56 12
107/11/15 31.00 30.51 30.51 30.51 0
107/11/14 30.61 31.00 31.00 31.00 3
107/11/13 31.90 30.61 30.61 30.61 0
107/11/12 31.90 30.61 31.99 31.90 0
107/11/09 31.90 30.70 31.99 31.90 0
107/11/08 31.90 30.70 31.99 31.90 0
107/11/07 31.90 30.61 31.99 31.90 0
107/11/06 31.90 30.61 31.99 31.90 0
107/11/05 31.90 30.60 32.00 31.90 0
107/11/02 31.90 30.59 31.90 31.90 0
107/11/01 31.90 30.60 31.90 31.90 0
107/10/31 31.90 30.60 31.90 31.90 0
107/10/30 31.00 31.90 31.90 31.90 0
名稱 成交 漲跌 漲% 成交量