達輝光電股份

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
109/04/01 3.31 3.31 3.16 3.24 2
109/03/31 3.29 3.40 3.28 3.31 68
109/03/30 3.31 3.35 3.25 3.29 19
109/03/27 3.29 3.42 3.29 3.31 50
109/03/26 3.73 3.61 3.07 3.29 187
109/03/25 3.79 3.83 3.67 3.73 67
109/03/24 3.80 3.80 3.78 3.79 30
109/03/23 3.85 3.80 3.80 3.80 1
109/03/20 3.93 4.00 3.67 3.85 103
109/03/19 3.95 3.95 3.93 3.93 11
109/03/18 3.88 3.97 3.93 3.95 15
109/03/17 4.06 4.07 3.73 3.88 75
109/03/16 3.99 4.09 4.05 4.06 35
109/03/13 4.26 4.06 3.95 3.99 42
109/03/12 4.72 4.52 4.08 4.26 77
109/03/11 5.00 5.05 4.43 4.72 169
109/03/10 4.55 5.21 4.63 5.00 232
109/03/09 4.22 4.71 4.36 4.55 65
109/03/06 4.05 4.35 4.20 4.22 16
109/03/05 4.05 4.20 4.01 4.05 23
109/03/04 4.20 4.14 3.99 4.05 24
109/03/03 4.20 4.00 4.20 4.20 0
109/03/02 4.16 4.20 4.20 4.20 0
109/02/27 4.16 4.08 4.20 4.16 0
109/02/26 4.17 4.17 4.15 4.16 10
109/02/25 4.28 4.21 4.10 4.17 49
109/02/24 4.33 4.30 4.16 4.28 13
109/02/19 4.24 4.34 4.32 4.33 1
109/02/18 4.28 4.31 4.20 4.24 55
109/02/17 4.34 4.31 4.26 4.28 31
109/02/14 4.35 4.53 4.32 4.34 22
109/02/13 4.27 4.50 4.34 4.35 13
109/02/12 4.28 4.34 4.25 4.27 13
109/02/11 4.47 4.43 4.20 4.28 56
109/02/10 4.69 4.50 4.46 4.47 52
109/02/07 4.69 4.48 4.69 4.69 0
109/02/06 4.57 4.69 4.69 4.69 4
109/02/05 4.57 4.48 4.70 4.57 0
109/02/04 4.73 4.70 4.55 4.57 111
109/02/03 4.84 4.80 4.50 4.73 108
109/01/31 5.09 4.90 4.80 4.84 239
109/01/30 5.21 5.35 4.94 5.09 100
109/01/20 5.08 5.30 5.10 5.21 3
109/01/17 5.07 5.24 5.05 5.08 22
109/01/16 5.18 5.26 5.02 5.07 19
109/01/15 5.18 5.06 5.26 5.18 0
109/01/14 5.23 5.20 5.14 5.18 25
109/01/13 5.40 5.43 5.21 5.23 21
109/01/10 5.28 5.50 5.29 5.40 2
109/01/09 5.31 5.33 5.11 5.28 26
109/01/07 5.16 5.31 5.31 5.31 2
109/01/06 5.30 5.25 5.13 5.16 22
109/01/03 5.30 5.16 5.41 5.30 0
109/01/02 5.29 5.42 5.20 5.30 21
108/12/31 5.29 5.16 5.42 5.29 0
108/12/30 5.29 5.19 5.40 5.29 0
108/12/27 5.20 5.36 5.18 5.29 12
108/12/26 5.36 5.26 5.15 5.20 35
108/12/25 5.33 5.40 5.20 5.36 42
108/12/24 5.33 5.13 5.38 5.33 0
108/12/23 5.14 5.36 5.30 5.33 5
108/12/20 5.41 5.14 5.14 5.14 3
108/12/19 5.41 5.14 5.41 5.41 0
108/12/18 5.34 5.41 5.41 5.41 1
108/12/17 5.57 5.40 5.15 5.34 76
108/12/16 5.61 5.62 5.38 5.57 29
108/12/13 5.40 5.61 5.61 5.61 1
108/12/12 5.37 5.40 5.40 5.40 6
108/12/11 5.58 5.64 5.18 5.37 37
108/12/10 5.69 5.71 5.46 5.58 36
108/12/09 5.70 5.73 5.68 5.69 19
108/12/06 5.48 5.70 5.70 5.70 1
108/12/05 5.72 5.48 5.48 5.48 5
108/12/03 5.74 5.72 5.72 5.72 2
108/12/02 5.72 5.74 5.74 5.74 2
108/11/29 5.66 5.72 5.72 5.72 1
108/11/28 5.62 5.72 5.60 5.66 28
108/11/27 5.61 5.62 5.62 5.62 1
108/11/26 5.62 5.75 5.55 5.61 27
108/11/25 5.46 5.62 5.62 5.62 0
108/11/12 5.77 5.52 5.79 5.77 0
108/11/11 5.66 5.79 5.77 5.77 3
108/11/08 5.61 5.77 5.64 5.66 14
108/11/07 5.74 5.66 5.40 5.61 21
108/11/06 5.80 5.90 5.68 5.74 7
108/11/05 5.91 5.90 5.73 5.80 5
108/11/04 5.94 5.97 5.89 5.91 15
108/11/01 5.89 6.08 5.90 5.94 16
108/10/31 5.89 5.63 5.89 5.89 0
108/10/30 5.83 5.89 5.89 5.89 1
108/10/29 5.92 5.92 5.65 5.83 20
108/10/28 5.76 5.93 5.91 5.92 3
108/10/25 5.70 5.77 5.75 5.76 16
108/10/24 5.61 5.72 5.70 5.70 6
108/10/23 5.61 5.57 5.72 5.61 0
108/10/22 5.59 5.72 5.57 5.61 24
108/10/21 5.56 5.72 5.46 5.59 2
108/10/18 5.70 5.72 5.46 5.56 5
108/10/17 5.70 5.45 5.72 5.70 0
108/10/16 5.71 5.73 5.60 5.70 44
108/10/15 5.78 5.90 5.68 5.71 15
108/10/14 5.58 5.88 5.68 5.78 115
108/10/09 5.44 5.61 5.57 5.58 7
108/10/08 5.38 5.60 5.33 5.44 50
108/10/07 5.29 5.40 5.36 5.38 50
108/10/04 5.24 5.49 5.18 5.29 88
108/10/03 5.38 5.50 5.04 5.24 89
108/10/02 5.49 5.57 5.31 5.38 111
108/10/01 5.64 5.75 5.47 5.49 19
108/09/27 5.72 5.75 5.50 5.64 40
108/09/26 5.56 5.72 5.72 5.72 4
108/09/25 5.57 5.70 5.48 5.56 17
108/09/24 5.54 5.72 5.51 5.57 22
108/09/23 5.40 5.72 5.42 5.54 70
108/09/20 5.60 5.67 5.28 5.40 55
108/09/19 5.96 5.75 5.50 5.60 35
108/09/18 5.97 5.99 5.89 5.96 11
108/09/17 5.97 5.97 5.97 5.97 2
108/09/16 6.04 6.18 5.90 5.97 53
108/09/12 6.26 6.25 5.99 6.04 30
108/09/11 6.25 6.26 6.26 6.26 1
108/09/10 6.28 6.30 6.19 6.25 28
108/09/09 6.41 6.50 6.22 6.28 37
108/09/06 6.36 6.51 6.23 6.41 6
108/09/05 6.32 6.52 6.24 6.36 17
108/09/04 6.52 6.52 6.22 6.32 5
108/09/03 6.51 6.52 6.52 6.52 3
108/09/02 6.44 6.51 6.51 6.51 2
108/08/30 6.37 6.54 6.28 6.44 63
108/08/29 6.64 6.49 6.18 6.37 46
108/08/28 6.49 6.73 6.53 6.64 34
108/08/27 6.80 6.73 6.46 6.49 21
108/08/26 6.65 6.80 6.80 6.80 1
108/08/23 6.72 6.80 6.57 6.65 24
108/08/22 6.62 6.76 6.68 6.72 13
108/08/21 6.65 6.76 6.45 6.62 6
108/08/20 6.70 6.91 6.38 6.65 44
108/08/19 6.72 6.87 6.67 6.70 13
108/08/16 6.66 6.87 6.65 6.72 27
108/08/15 6.57 6.75 6.42 6.66 39
108/08/14 6.53 6.81 6.45 6.57 67
108/08/07 6.13 6.40 6.30 6.33 33
108/08/06 6.27 6.36 5.78 6.13 103
108/08/05 6.20 6.35 6.17 6.27 20
108/08/02 6.25 6.37 6.18 6.20 82
108/08/01 6.20 6.37 6.19 6.25 23
108/07/31 6.21 6.23 6.18 6.20 98
108/07/30 6.17 6.22 6.20 6.21 6
108/07/29 6.22 6.22 6.13 6.17 40
108/07/26 6.21 6.22 6.22 6.22 11
名稱 成交 漲跌 漲% 成交量