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
109/08/03 19.00 19.00 19.00 19.00 1
109/07/31 18.80 19.00 19.00 19.00 1
109/07/30 18.80 18.80 18.80 18.80 5
109/07/29 18.54 18.80 18.80 18.80 0
109/07/28 19.03 18.80 18.40 18.54 17
109/07/27 19.45 19.40 18.80 19.03 38
109/07/24 19.84 19.50 19.40 19.45 11
109/07/23 19.55 20.00 19.70 19.84 28
109/07/22 19.46 19.80 19.40 19.55 20
109/07/21 19.22 20.00 19.40 19.46 10
109/07/20 20.00 19.50 19.00 19.22 9
109/07/17 20.02 20.00 20.00 20.00 3
109/07/16 20.14 20.25 20.00 20.02 1
109/07/15 20.21 20.25 20.05 20.14 20
109/07/14 20.33 20.60 20.00 20.21 23
109/07/13 20.24 21.00 20.30 20.33 8
109/07/10 20.91 20.50 20.00 20.24 20
109/07/09 20.85 21.25 20.50 20.91 19
109/07/08 20.24 21.20 20.30 20.85 28
109/07/07 20.32 20.55 19.50 20.24 15
109/07/06 20.45 20.45 20.10 20.32 5
109/07/03 20.45 20.45 20.45 20.45 0
109/07/02 20.18 20.45 20.45 20.45 1
109/07/01 20.18 20.18 20.18 20.18 0
109/06/30 19.54 20.30 20.00 20.18 19
109/06/29 20.13 20.20 19.40 19.54 9
109/06/24 19.84 20.20 19.40 20.13 1
109/06/23 19.95 20.10 19.50 19.84 13
109/06/22 19.95 19.95 19.95 19.95 0
109/06/19 19.61 20.10 19.40 19.95 7
109/06/18 19.41 20.00 19.10 19.61 18
109/06/17 19.41 19.41 19.41 19.41 0
109/06/16 19.30 20.00 19.10 19.41 1
109/06/15 19.40 19.40 19.20 19.30 10
109/06/12 19.40 19.40 19.40 19.40 0
109/06/11 19.44 20.00 19.10 19.40 48
109/06/10 18.70 19.65 19.00 19.44 20
109/06/09 18.70 18.70 18.70 18.70 0
109/06/08 18.74 18.70 18.70 18.70 1
109/06/05 19.25 19.65 18.70 18.74 5
109/06/04 19.25 19.25 19.25 19.25 0
109/06/03 19.03 19.50 19.00 19.25 4
109/06/02 18.81 19.50 18.80 19.03 0
109/06/01 18.80 19.10 18.80 18.81 5
109/05/29 18.80 18.80 18.80 18.80 0
109/05/28 18.80 18.80 18.80 18.80 0
109/05/27 18.80 18.80 18.80 18.80 0
109/05/26 18.42 18.80 18.80 18.80 1
109/05/25 18.18 18.90 18.00 18.42 8
109/05/22 18.50 18.50 18.00 18.18 4
109/05/21 18.50 18.50 18.50 18.50 0
109/05/20 18.50 18.50 18.50 18.50 0
109/05/19 18.00 18.50 18.50 18.50 0
109/05/15 18.50 18.00 18.00 18.00 0
109/05/14 18.50 18.50 18.50 18.50 0
109/05/13 18.50 18.50 18.50 18.50 0
109/05/12 18.03 18.50 18.50 18.50 0
109/05/11 17.56 18.10 18.00 18.03 17
109/05/08 18.20 17.60 17.50 17.56 8
109/05/07 18.20 18.20 18.20 18.20 0
109/05/06 18.20 18.20 18.20 18.20 0
109/05/05 17.50 18.20 18.20 18.20 1
109/05/04 17.50 17.50 17.50 17.50 0
109/04/30 18.13 17.50 17.50 17.50 1
109/04/29 18.20 18.20 18.00 18.13 8
109/04/28 17.43 18.20 18.20 18.20 1
109/04/27 17.30 17.50 17.30 17.43 6
109/04/24 17.30 17.30 17.30 17.30 1
109/04/23 17.44 17.30 17.30 17.30 1
109/04/21 18.30 18.30 18.30 18.30 0
109/04/20 17.40 18.30 18.30 18.30 0
109/04/17 18.30 17.40 17.40 17.40 1
109/04/16 18.30 18.30 18.30 18.30 0
109/04/15 18.30 18.30 18.30 18.30 0
109/04/14 17.47 18.30 18.30 18.30 0
109/04/10 16.64 17.75 17.50 17.70 5
109/04/09 15.90 17.25 16.00 16.64 11
109/04/08 15.85 16.20 15.75 15.90 16
109/04/07 15.85 15.85 15.85 15.85 0
109/04/06 15.18 15.85 15.85 15.85 4
109/04/01 14.25 15.20 15.10 15.18 13
109/03/31 13.76 14.50 14.00 14.25 8
109/03/30 13.76 13.76 13.76 13.76 0
109/03/25 13.26 14.30 13.60 13.76 21
109/03/24 13.26 13.60 13.20 13.26 11
109/03/20 13.09 13.47 13.10 13.26 17
109/03/19 14.51 13.73 12.50 13.09 30
109/03/18 15.66 15.20 14.35 14.51 15
109/03/17 16.63 16.63 15.00 15.66 40
109/03/13 17.28 16.63 16.63 16.63 1
109/03/12 17.44 17.50 17.06 17.28 2
109/03/11 17.46 17.50 17.30 17.44 10
109/03/10 18.00 17.93 17.10 17.46 22
109/03/06 18.25 18.00 18.00 18.00 5
109/03/05 18.84 18.50 18.00 18.25 10
109/03/04 18.84 18.00 18.87 18.84 0
109/03/03 18.84 18.00 18.87 18.84 0
109/03/02 18.84 18.00 18.87 18.84 0
109/02/27 18.84 18.00 18.87 18.84 0
109/02/26 18.76 18.84 18.84 18.84 4
109/02/25 18.76 17.93 18.84 18.76 0
109/02/24 18.15 18.80 18.70 18.76 14
109/02/20 18.53 18.70 18.70 18.70 5
109/02/19 18.53 18.00 18.70 18.53 0
109/02/18 18.65 18.53 18.53 18.53 5
109/02/17 18.65 18.53 19.00 18.65 0
109/02/14 19.03 19.00 18.50 18.65 22
109/02/13 19.03 18.53 19.47 19.03 0
109/02/12 19.47 19.10 19.00 19.03 7
109/02/11 19.47 19.00 19.50 19.47 0
109/02/10 19.12 19.47 19.47 19.47 5
109/02/07 18.53 19.20 19.00 19.12 15
109/02/06 19.20 18.60 18.50 18.53 4
109/02/05 18.78 19.20 19.20 19.20 1
109/02/04 18.78 18.50 19.20 18.78 0
109/02/03 19.06 19.10 18.15 18.78 34
109/01/31 19.93 19.30 19.00 19.06 12
109/01/30 20.02 19.93 19.93 19.93 5
109/01/20 20.02 19.93 20.50 20.02 0
109/01/17 20.17 20.10 20.00 20.02 6
109/01/16 20.38 20.58 20.00 20.17 25
109/01/15 20.45 21.00 20.00 20.38 11
109/01/14 20.30 20.94 20.00 20.45 24
109/01/13 20.30 19.30 20.30 20.30 0
109/01/10 19.57 20.30 20.30 20.30 1
109/01/09 19.82 19.57 19.57 19.57 0
109/01/07 20.18 20.10 19.57 19.80 19
109/01/06 20.60 20.60 19.85 20.18 17
109/01/03 20.52 20.60 20.60 20.60 0
109/01/02 20.52 19.60 20.60 20.52 0
108/12/31 20.52 19.60 20.60 20.52 0
108/12/30 20.52 19.60 20.60 20.52 0
108/12/27 20.52 19.60 20.60 20.52 0
108/12/26 20.52 19.60 20.60 20.52 0
108/12/25 19.85 20.60 20.50 20.52 6
108/12/24 19.85 19.70 20.60 19.85 0
108/12/23 20.60 19.99 19.70 19.85 2
108/12/20 20.60 19.70 20.60 20.60 0
108/12/19 20.60 19.70 20.60 20.60 0
108/12/18 20.57 20.60 20.60 20.60 1
108/12/17 20.57 20.67 20.50 20.57 23
108/12/16 20.57 19.65 20.60 20.57 0
108/12/13 20.57 19.65 20.60 20.57 0
108/12/12 20.57 19.65 20.60 20.57 0
108/12/11 20.55 20.60 20.55 20.57 5
108/12/10 20.55 19.58 20.60 20.55 0
108/12/09 20.55 19.58 20.60 20.55 0
108/12/06 20.55 19.58 20.60 20.55 0
108/12/05 20.55 19.58 20.60 20.55 0
108/12/03 20.56 20.60 20.50 20.55 6
名稱 成交 漲跌 漲% 成交量