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
110/09/23 26.80 26.80 25.50 25.62 28
110/09/22 26.80 26.80 26.80 26.80 0
110/09/17 26.70 26.80 26.80 26.80 0
110/09/16 26.26 26.70 26.70 26.70 0
110/09/15 26.01 26.60 26.20 26.26 2
110/09/14 27.40 26.50 25.90 26.01 38
110/09/13 27.40 27.40 27.40 27.40 0
110/09/10 27.40 27.40 27.40 27.40 3
110/09/09 26.70 27.40 27.40 27.40 0
110/09/08 26.90 27.50 26.60 26.70 13
110/09/07 27.31 27.95 26.75 26.90 3
110/09/06 27.44 27.75 27.05 27.31 5
110/09/03 27.12 28.00 27.00 27.44 29
110/09/02 26.90 28.00 26.80 27.12 33
110/09/01 26.63 27.20 26.85 26.90 49
110/08/31 25.70 26.70 26.50 26.63 15
110/08/30 25.73 26.10 25.60 25.70 6
110/08/27 25.73 25.73 25.73 25.73 0
110/08/25 26.70 26.75 25.65 25.88 2
110/08/24 26.00 26.70 26.70 26.70 1
110/08/23 26.70 26.85 25.60 26.00 5
110/08/20 25.79 26.80 25.65 26.70 2
110/08/19 25.59 26.75 25.70 25.79 2
110/08/18 25.09 26.10 25.00 25.59 8
110/08/17 25.71 25.80 25.00 25.09 21
110/08/16 25.75 26.25 25.15 25.71 4
110/08/13 26.45 26.40 25.10 25.75 17
110/08/12 27.25 27.30 26.20 26.45 1
110/08/11 26.88 27.25 27.25 27.25 0
110/08/10 28.25 27.50 26.50 26.88 16
110/08/09 27.10 28.25 28.25 28.25 0
110/08/06 27.19 28.20 27.00 27.10 24
110/08/05 27.59 27.90 26.00 27.19 40
110/08/04 29.31 28.10 27.05 27.59 46
110/08/03 29.20 30.40 29.00 29.31 51
110/08/02 28.64 29.45 28.95 29.20 9
110/07/30 29.10 29.05 28.50 28.64 6
110/07/29 29.10 29.10 29.10 29.10 0
110/07/28 28.68 29.10 29.10 29.10 0
110/07/27 29.10 29.10 28.05 28.68 1
110/07/26 29.00 29.10 29.10 29.10 0
110/07/23 28.26 29.00 29.00 29.00 0
110/07/22 28.94 29.40 28.00 28.26 56
110/07/21 29.10 29.30 28.10 28.94 10
110/07/20 29.10 29.10 29.10 29.10 0
110/07/19 29.10 29.10 29.10 29.10 1
110/07/16 29.10 29.10 29.10 29.10 2
110/07/15 28.24 29.10 29.10 29.10 740
110/07/14 29.25 29.25 28.00 28.24 8
110/07/13 28.89 29.25 29.25 29.25 1
110/07/12 28.90 29.25 28.80 28.89 5
110/07/09 28.80 28.90 28.90 28.90 0
110/07/08 28.77 28.80 28.80 28.80 362
110/07/07 27.98 28.80 28.75 28.77 8
110/07/06 28.53 28.80 27.60 27.98 6
110/07/02 28.70 28.80 28.75 28.78 1
110/07/01 28.60 28.70 28.70 28.70 0
110/06/30 28.43 28.60 28.60 28.60 0
110/06/29 27.99 28.50 28.40 28.43 8
110/06/28 28.38 28.85 27.70 27.99 3
110/06/25 27.75 28.40 27.80 28.38 3
110/06/24 28.80 28.70 27.55 27.75 10
110/06/23 28.70 28.80 28.80 28.80 0
110/06/22 28.70 28.70 28.70 28.70 0
110/06/21 28.29 28.70 28.70 28.70 2
110/06/18 28.20 28.90 28.00 28.29 3
110/06/17 28.09 29.00 28.20 28.20 3
110/06/16 28.09 28.09 28.09 28.09 0
110/06/15 28.43 29.00 28.00 28.09 1
110/06/11 28.43 28.43 28.43 28.43 0
110/06/10 28.40 29.00 28.15 28.43 2
110/06/09 29.18 29.60 28.20 28.40 6
110/06/08 29.10 29.45 28.20 29.18 22
110/06/07 28.83 29.10 29.10 29.10 1
110/06/04 28.93 29.10 28.60 28.83 6
110/06/03 28.91 29.10 28.60 28.93 21
110/06/01 28.79 29.00 28.50 28.76 18
110/05/31 28.62 28.95 28.00 28.79 1
110/05/28 28.58 28.90 28.50 28.62 7
110/05/27 28.40 28.60 28.55 28.58 2
110/05/26 27.83 28.40 28.40 28.40 1
110/05/25 28.06 28.20 27.15 27.83 11
110/05/24 27.85 28.40 27.90 28.06 26
110/05/21 27.20 27.85 27.85 27.85 1
110/05/20 26.75 27.85 26.75 27.20 2
110/05/19 27.85 26.75 26.75 26.75 1
110/05/18 27.24 27.85 27.85 27.85 1
110/05/17 28.70 27.85 26.60 27.24 28
110/05/14 27.78 28.70 28.70 28.70 3
110/05/13 28.50 28.60 27.50 27.78 6
110/05/12 28.91 28.65 27.55 28.50 13
110/05/11 29.77 29.95 28.65 28.91 18
110/05/10 29.90 30.05 28.90 29.77 10
110/05/07 29.55 29.90 29.90 29.90 1
110/05/06 29.58 30.00 28.75 29.55 43
110/05/05 29.61 30.00 29.10 29.58 17
110/05/04 29.93 30.10 29.00 29.61 23
110/05/03 29.92 30.10 29.40 29.93 12
110/04/29 30.03 30.10 29.70 29.92 34
110/04/28 30.07 30.15 29.90 30.03 31
110/04/27 29.87 30.10 30.00 30.07 10
110/04/26 29.77 30.15 29.10 29.87 107
110/04/23 29.43 29.95 29.50 29.77 23
110/04/22 29.70 30.00 28.90 29.43 37
110/04/21 29.73 30.15 29.50 29.70 9
110/04/20 29.61 30.15 28.90 29.73 36
110/04/19 29.57 29.90 28.90 29.61 49
110/04/16 29.30 29.90 28.90 29.57 27
110/04/15 28.87 29.75 28.80 29.30 29
110/04/14 29.39 29.85 28.50 28.87 43
110/04/13 28.44 30.00 28.70 29.39 137
110/04/12 28.65 29.00 28.15 28.44 43
110/04/09 28.29 29.30 28.00 28.65 63
110/04/08 28.54 28.95 28.10 28.29 47
110/04/07 28.71 29.05 28.40 28.54 95
110/04/06 28.75 29.30 27.80 28.71 119
110/04/01 28.21 29.05 27.90 28.75 56
110/03/31 29.05 28.85 27.85 28.21 45
110/03/30 28.60 29.05 29.05 29.05 0
110/03/29 28.60 28.60 28.60 28.60 0
110/03/26 28.48 28.75 28.50 28.60 20
110/03/25 28.78 29.10 28.40 28.48 20
110/03/24 28.17 29.35 28.30 28.78 103
110/03/23 28.40 28.55 27.90 28.17 83
110/03/22 28.21 28.40 28.40 28.40 3
110/03/19 27.95 28.40 27.90 28.21 10
110/03/18 27.33 28.10 27.00 27.95 21
110/03/17 28.25 28.25 27.05 27.33 13
110/03/16 28.20 28.25 28.25 28.25 1
110/03/15 28.15 28.20 28.20 28.20 1
110/03/12 27.71 28.15 28.15 28.15 7
110/03/11 27.70 28.10 27.00 27.71 15
110/03/10 27.70 27.70 27.70 27.70 0
110/03/09 27.05 27.75 27.65 27.70 2
110/03/08 27.49 27.05 27.05 27.05 0
110/03/05 27.83 27.60 27.00 27.49 8
110/03/04 28.03 27.90 27.60 27.83 4
110/03/03 28.03 28.03 28.03 28.03 0
110/03/02 28.43 28.20 27.90 28.03 31
110/02/26 28.43 28.43 28.43 28.43 0
110/02/25 28.06 28.65 28.20 28.43 4
110/02/24 27.67 28.30 27.60 28.06 31
110/02/23 26.78 27.80 26.60 27.67 16
110/02/22 26.77 27.10 26.60 26.78 13
110/02/19 26.84 26.90 26.60 26.77 7
110/02/18 26.13 26.90 26.80 26.84 8
110/02/17 26.35 26.80 25.65 26.13 20
110/02/05 24.83 27.20 25.15 26.35 46
110/02/04 24.83 25.10 24.70 24.83 16
110/02/03 25.72 25.00 24.75 24.83 21
名稱 成交 漲跌 漲% 成交量