億而得微電子

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 49.72 49.89 49.20 49.38 13
109/01/17 49.87 49.90 49.60 49.72 15
109/01/16 49.82 49.99 49.82 49.87 10
109/01/15 49.90 49.99 49.82 49.82 1
109/01/14 49.93 50.00 49.60 49.90 36
109/01/13 50.53 50.20 49.60 49.93 20
109/01/10 50.77 50.89 50.00 50.53 24
109/01/09 50.84 50.89 50.70 50.77 11
109/01/07 50.87 50.99 50.80 50.84 8
109/01/06 50.95 51.00 50.70 50.87 15
109/01/03 50.99 51.00 50.80 50.95 17
109/01/02 51.00 51.05 50.80 50.99 15
108/12/31 51.00 51.05 51.00 51.00 8
108/12/30 51.02 51.05 51.00 51.00 15
108/12/27 51.15 51.21 51.00 51.02 31
108/12/26 51.04 51.29 51.00 51.15 22
108/12/25 51.26 51.40 51.00 51.04 22
108/12/24 51.51 51.69 51.24 51.26 4
108/12/23 51.62 51.90 51.40 51.51 17
108/12/20 51.90 51.90 51.50 51.62 13
108/12/19 51.76 52.00 51.90 51.90 1
108/12/18 52.11 52.15 51.71 51.76 8
108/12/17 51.84 52.15 51.90 52.11 8
108/12/16 52.03 52.15 51.51 51.84 7
108/12/13 51.87 52.19 52.00 52.03 2
108/12/12 51.48 52.20 51.40 51.87 19
108/12/11 52.10 52.18 51.20 51.48 22
108/12/10 52.29 53.14 52.00 52.10 23
108/12/09 52.08 53.20 52.18 52.29 20
108/12/06 52.01 52.40 52.00 52.08 11
108/12/05 51.95 52.20 51.90 52.01 28
108/12/03 52.51 52.80 52.00 52.14 50
108/12/02 53.73 53.79 52.25 52.51 38
108/11/29 54.04 54.10 53.50 53.73 8
108/11/28 54.01 54.20 54.00 54.04 5
108/11/27 54.66 54.79 54.00 54.01 16
108/11/26 55.01 55.18 54.20 54.66 10
108/11/25 54.36 55.19 54.82 55.01 15
108/11/12 52.90 52.99 51.90 52.02 33
108/11/11 54.04 53.30 52.80 52.90 12
108/11/08 55.62 55.27 53.30 54.04 23
108/11/07 54.60 57.20 54.40 55.62 76
108/11/06 52.85 57.50 53.50 54.60 109
108/11/05 52.08 54.98 51.15 52.85 177
108/11/04 53.07 53.19 51.50 52.08 107
108/11/01 53.55 53.40 53.00 53.07 52
108/10/31 53.94 54.10 53.20 53.55 24
108/10/30 54.30 54.19 53.70 53.94 19
108/10/29 54.67 54.90 54.00 54.30 26
108/10/28 54.69 54.90 54.02 54.67 11
108/10/25 54.90 54.95 54.50 54.69 15
108/10/24 54.90 54.99 54.60 54.90 12
108/10/23 55.00 55.50 54.80 54.90 7
108/10/22 54.79 55.68 54.99 55.00 12
108/10/21 55.86 55.86 54.30 54.79 28
108/10/18 56.24 56.50 55.00 55.86 37
108/10/17 55.96 56.50 56.00 56.24 10
108/10/16 56.58 56.40 55.51 55.96 35
108/10/15 57.79 57.89 54.60 56.58 49
108/10/14 57.65 58.20 57.50 57.79 32
108/10/09 58.03 58.10 57.50 57.65 31
108/10/08 58.12 58.19 58.00 58.03 8
108/10/07 58.81 58.84 57.60 58.12 34
108/10/04 59.93 59.80 58.60 58.81 29
108/10/03 60.10 60.28 59.50 59.93 27
108/10/02 60.17 60.50 60.00 60.10 14
108/10/01 59.99 61.00 60.00 60.17 34
108/09/27 60.07 60.20 59.99 59.99 5
108/09/26 60.04 60.18 60.00 60.07 15
108/09/25 60.19 60.19 59.85 60.04 11
108/09/24 60.17 60.28 60.19 60.19 6
108/09/23 60.21 60.17 60.17 60.17 3
108/09/20 60.78 61.50 60.00 60.21 23
108/09/19 61.56 62.00 60.51 60.78 6
108/09/18 61.16 63.14 61.01 61.56 41
108/09/17 59.22 62.18 59.79 61.16 31
108/09/16 59.04 59.79 59.20 59.22 18
108/09/12 59.18 59.29 59.04 59.04 3
108/09/11 59.01 59.30 59.15 59.18 10
108/09/10 59.49 59.59 59.01 59.01 3
108/09/09 59.27 59.59 59.49 59.49 2
108/09/06 59.16 59.50 59.01 59.27 38
108/09/05 59.38 59.58 59.10 59.16 16
108/09/04 59.70 59.99 58.61 59.38 31
108/09/03 59.94 60.00 59.70 59.70 2
108/09/02 60.38 60.67 59.80 59.94 51
108/08/30 60.65 60.87 60.01 60.38 20
108/08/29 60.57 60.75 60.60 60.65 17
108/08/28 60.49 60.75 60.49 60.57 4
108/08/27 60.52 60.68 60.20 60.49 16
108/08/26 60.67 61.15 60.00 60.52 42
108/08/23 60.46 61.19 60.50 60.67 34
108/08/22 60.68 61.20 59.70 60.46 94
108/08/21 61.04 61.28 60.51 60.68 23
108/08/20 61.76 61.80 60.30 61.04 135
108/08/19 63.89 63.98 60.80 61.76 81
108/08/16 63.92 64.20 63.50 63.89 16
108/08/15 64.31 64.18 63.70 63.92 19
108/08/14 65.20 65.35 64.00 64.31 43
108/08/07 66.00 65.99 65.70 65.70 2
108/08/06 65.86 66.00 66.00 66.00 0
108/08/05 66.04 66.50 65.60 65.86 7
108/08/02 67.09 67.00 65.60 66.04 26
108/08/01 66.50 67.50 67.00 67.09 23
108/07/31 67.02 67.25 66.50 66.50 1
108/07/30 67.85 68.00 66.50 67.02 41
108/07/29 66.80 68.00 67.30 67.85 67
108/07/26 66.02 67.98 66.10 66.80 55
108/07/25 65.83 66.99 65.70 66.02 73
108/07/24 65.80 66.30 65.70 65.83 24
108/07/23 64.62 66.99 65.00 65.80 70
108/07/22 64.52 65.09 64.40 64.62 38
108/07/19 64.35 64.99 64.21 64.52 28
108/07/18 64.48 64.99 64.21 64.35 37
108/07/17 64.58 64.61 64.36 64.48 41
108/07/16 64.59 64.99 64.50 64.58 22
108/07/15 64.72 65.00 64.40 64.59 36
108/07/12 64.65 65.29 64.30 64.72 15
108/07/11 64.32 65.29 64.30 64.65 37
108/07/10 64.43 65.19 63.80 64.32 78
108/07/09 65.21 65.00 64.00 64.43 48
108/07/08 65.11 65.60 65.00 65.21 65
108/07/05 64.63 65.80 64.80 65.11 62
108/07/04 64.23 65.00 64.46 64.63 7
108/07/03 64.85 64.99 64.01 64.23 69
108/07/02 65.56 65.30 64.50 64.85 30
108/07/01 66.29 66.50 65.00 65.56 33
108/06/28 66.39 66.79 65.85 66.29 23
108/06/27 65.62 66.50 66.00 66.39 12
108/06/26 65.28 66.30 65.20 65.62 25
108/06/25 65.35 65.50 65.01 65.28 22
108/06/24 65.55 66.00 65.01 65.35 43
108/06/21 65.45 66.19 65.15 65.55 36
108/06/20 65.71 66.00 65.10 65.45 17
108/06/19 65.12 66.00 65.30 65.71 11
108/06/18 65.31 65.80 65.00 65.12 31
108/06/17 65.69 65.84 65.00 65.31 68
108/06/14 65.82 66.29 65.49 65.69 15
108/06/12 68.01 66.50 64.90 65.40 198
108/06/11 69.47 70.00 66.00 68.01 153
108/06/10 69.79 69.99 69.00 69.47 28
108/06/06 70.32 70.59 69.02 69.79 106
108/06/05 70.73 71.49 69.99 70.32 54
108/06/04 70.67 71.49 70.50 70.73 38
108/06/03 73.55 73.00 70.00 70.67 184
108/05/31 73.42 74.30 73.29 73.55 40
108/05/30 73.98 74.09 72.77 73.42 65
108/05/29 72.76 75.00 73.00 73.98 73
108/05/28 72.21 73.99 72.40 72.76 60
108/05/27 73.47 73.30 71.78 72.21 114
名稱 成交 漲跌 漲% 成交量