欣訊科技股份

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
109/01/20 23.80 23.70 24.35 23.80 0
109/01/17 23.97 23.89 23.78 23.80 6
109/01/16 24.21 24.44 23.78 23.97 25
109/01/15 24.29 24.92 23.78 24.21 11
109/01/14 24.12 24.85 23.78 24.29 24
109/01/13 24.12 22.98 24.12 24.12 0
109/01/10 23.29 24.12 24.12 24.12 1
109/01/09 23.57 23.29 23.29 23.29 0
109/01/07 23.99 23.89 23.29 23.55 19
109/01/06 24.46 24.46 23.61 23.99 17
109/01/03 24.37 24.46 24.46 24.46 0
109/01/02 24.37 23.32 24.46 24.37 0
108/12/31 24.37 23.32 24.46 24.37 0
108/12/30 24.37 23.32 24.46 24.37 0
108/12/27 24.37 23.32 24.46 24.37 0
108/12/26 24.37 23.32 24.46 24.37 0
108/12/25 23.61 24.46 24.35 24.37 6
108/12/24 23.61 23.44 24.46 23.61 0
108/12/23 24.46 23.77 23.44 23.61 2
108/12/20 24.46 23.44 24.46 24.46 0
108/12/19 24.46 23.44 24.46 24.46 0
108/12/18 24.43 24.46 24.46 24.46 1
108/12/17 24.43 24.54 24.35 24.43 23
108/12/16 24.43 23.38 24.46 24.43 0
108/12/13 24.43 23.38 24.46 24.43 0
108/12/12 24.43 23.38 24.46 24.43 0
108/12/11 24.41 24.46 24.41 24.43 5
108/12/10 24.41 23.30 24.46 24.41 0
108/12/09 24.41 23.30 24.46 24.41 0
108/12/06 24.41 23.30 24.46 24.41 0
108/12/05 24.41 23.30 24.46 24.41 0
108/12/03 24.42 24.46 24.35 24.41 6
108/12/02 24.42 23.30 24.46 24.42 0
108/11/29 24.42 23.30 24.46 24.42 0
108/11/28 24.41 24.46 24.35 24.42 5
108/11/27 24.29 24.46 24.35 24.41 12
108/11/26 23.93 24.46 24.12 24.29 2
108/11/25 23.12 24.01 23.78 23.93 15
108/11/12 23.78 22.90 24.01 23.78 0
108/11/11 23.78 24.01 23.77 23.78 1
108/11/08 23.78 22.90 24.01 23.78 0
108/11/07 23.81 23.89 23.67 23.78 6
108/11/06 23.78 23.89 23.78 23.81 3
108/11/05 22.79 23.78 23.78 23.78 1
108/11/04 22.69 22.87 22.65 22.79 6
108/11/01 22.72 23.78 22.65 22.69 0
108/10/31 22.72 22.65 23.78 22.72 0
108/10/30 22.72 22.72 22.72 22.72 3
108/10/29 23.78 22.72 22.72 22.72 0
108/10/28 23.78 22.72 23.78 23.78 0
108/10/25 23.78 23.78 23.78 23.78 0
108/10/24 23.78 22.72 23.78 23.78 0
108/10/23 23.78 22.72 23.78 23.78 0
108/10/22 23.78 22.72 23.78 23.78 0
108/10/21 23.78 23.78 23.78 23.78 2
108/10/18 22.89 23.78 23.78 23.78 1
108/10/17 22.89 22.64 23.78 22.89 0
108/10/16 22.90 23.78 22.79 22.89 3
108/10/15 22.90 22.79 23.78 22.90 0
108/10/14 23.24 23.44 22.65 22.90 16
108/10/09 23.13 23.29 23.13 23.24 22
108/10/08 23.39 23.13 23.13 23.13 0
108/10/07 23.39 23.13 23.78 23.39 0
108/10/04 23.09 23.78 23.13 23.39 2
108/10/03 23.77 23.13 22.97 23.09 2
108/10/02 23.93 23.89 23.70 23.77 15
108/10/01 23.94 24.01 23.78 23.93 12
108/09/27 24.49 24.01 23.89 23.94 5
108/09/26 24.46 24.69 23.91 24.49 4
108/09/25 24.46 23.91 24.69 24.46 0
108/09/24 24.46 23.91 24.69 24.46 0
108/09/23 23.96 24.46 24.46 24.46 2
108/09/20 24.12 24.01 23.91 23.96 5
108/09/19 24.33 24.35 24.01 24.12 4
108/09/18 24.29 24.35 24.24 24.33 4
108/09/17 24.24 24.35 24.24 24.29 6
108/09/16 24.24 24.24 24.24 24.24 0
108/09/12 24.38 24.24 24.24 24.24 1
108/09/11 25.43 25.45 24.24 24.38 10
108/09/10 25.43 24.49 25.45 25.43 0
108/09/09 25.43 24.49 25.45 25.43 0
108/09/06 25.43 24.58 25.60 25.43 0
108/09/05 24.90 25.60 25.26 25.43 2
108/09/04 24.41 25.26 24.81 24.90 4
108/09/03 24.81 24.46 24.35 24.41 4
108/09/02 25.12 24.92 24.24 24.81 15
108/08/30 25.50 25.49 24.92 25.12 5
108/08/29 28.39 26.65 24.92 25.50 57
108/08/29 盈配:139.00000000(股/千股) 配息:1.00000000(元/股) 
108/08/28 23.31 25.00 23.31 24.05 99
108/08/27 23.29 23.50 23.20 23.31 6
108/08/26 23.14 23.40 22.90 23.29 9
108/08/23 22.37 23.36 22.40 23.14 8
108/08/22 22.37 22.30 23.30 22.37 0
108/08/21 22.37 22.30 23.30 22.37 0
108/08/20 22.40 23.30 22.00 22.37 12
108/08/19 21.86 22.40 22.40 22.40 1
108/08/16 21.69 22.00 21.69 21.86 5
108/08/15 21.94 21.90 21.50 21.69 8
108/08/14 21.60 22.40 21.90 21.94 3
108/08/07 21.72 22.00 22.00 22.00 3
108/08/06 21.72 21.30 22.00 21.72 0
108/08/05 21.72 21.40 22.00 21.72 0
108/08/02 22.20 22.00 21.30 21.72 13
108/08/01 21.98 22.30 22.10 22.20 2
108/07/31 21.95 22.60 21.90 21.98 1
108/07/30 21.95 21.70 22.60 21.95 0
108/07/29 22.50 22.60 21.80 21.95 6
108/07/26 22.01 22.50 22.50 22.50 0
108/07/25 22.01 22.00 22.50 22.01 0
108/07/24 22.01 21.90 22.50 22.01 0
108/07/23 22.01 21.50 22.10 22.01 0
108/07/22 21.66 22.10 21.50 22.01 15
108/07/19 21.66 21.50 22.10 21.66 0
108/07/18 21.53 21.90 21.40 21.66 10
108/07/17 21.27 21.60 21.40 21.53 2
108/07/16 21.27 21.40 22.00 21.27 0
108/07/15 21.27 21.40 22.00 21.27 0
108/07/12 21.47 21.50 21.00 21.27 7
108/07/11 21.97 22.00 21.00 21.47 40
108/07/10 22.16 22.80 21.90 21.97 4
108/07/09 22.66 22.90 22.10 22.16 6
108/07/08 22.87 23.00 22.40 22.66 15
108/07/05 22.87 22.50 23.00 22.87 0
108/07/04 23.00 23.00 22.50 22.87 4
108/07/03 22.50 23.00 23.00 23.00 0
108/07/02 22.90 22.50 22.50 22.50 0
108/07/01 22.55 22.90 22.90 22.90 3
108/06/28 22.55 22.10 22.90 22.55 0
108/06/27 22.55 22.60 22.50 22.55 23
108/06/26 23.00 22.60 22.50 22.55 12
108/06/25 23.00 22.50 23.10 23.00 0
108/06/24 23.00 22.50 23.10 23.00 0
108/06/21 22.84 23.00 23.00 23.00 1
108/06/20 22.99 23.00 22.70 22.84 9
108/06/19 22.80 23.89 22.70 22.99 24
108/06/18 21.98 22.80 22.80 22.80 1
108/06/17 21.98 21.90 22.80 21.98 0
108/06/14 22.13 22.20 21.85 21.98 17
108/06/12 22.56 22.70 22.40 22.51 14
108/06/11 23.70 23.30 22.23 22.56 44
108/06/10 22.90 23.80 23.50 23.70 10
108/06/06 22.90 22.61 23.80 22.90 0
108/06/05 22.96 22.90 22.90 22.90 2
108/06/04 23.00 23.10 22.00 22.96 30
108/06/03 22.59 23.00 23.00 23.00 3
108/05/31 22.80 22.80 22.50 22.59 1
108/05/30 22.88 23.00 22.70 22.80 11
108/05/29 22.90 22.90 22.80 22.88 4
108/05/28 22.43 22.90 22.90 22.90 1
108/05/27 22.05 22.80 22.00 22.43 9
名稱 成交 漲跌 漲% 成交量