景傳(5248)_股價還原表_興櫃_股市中心

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

TOP

景傳5248

景傳光電