岱煒科技股份

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 51.93 53.33 50.89 52.59 73
109/07/31 51.38 52.90 51.37 51.93 53
109/07/30 50.00 52.90 50.89 51.38 147
109/07/29 52.55 51.42 49.14 50.00 118
109/07/28 53.10 53.12 50.89 52.55 119
109/07/27 52.95 53.65 52.80 53.10 136
109/07/24 53.04 53.22 52.64 52.95 92
109/07/23 53.14 53.75 51.74 53.04 117
109/07/22 54.28 53.96 52.85 53.14 76
109/07/21 57.72 57.36 52.96 54.28 262
109/07/20 58.53 58.63 57.04 57.72 111
109/07/17 59.09 59.27 57.99 58.53 244
109/07/16 61.18 60.54 58.42 59.09 271
109/07/15 61.25 63.51 59.16 61.18 294
109/07/14 61.66 62.66 58.42 61.25 418
109/07/13 57.86 64.57 58.21 61.66 571
109/07/10 53.71 66.26 53.12 57.86 747
109/07/09 50.90 54.92 52.80 53.71 371
109/07/08 51.79 51.90 50.36 50.90 238
109/07/07 54.08 54.60 48.77 51.79 376
109/07/06 58.56 57.57 51.47 54.08 632
109/07/03 63.01 66.69 50.62 58.56 1
109/07/02 50.44 64.88 56.19 63.01 1
109/07/01 48.31 58.21 47.76 50.44 731
109/06/30 46.80 49.25 46.91 48.31 498
109/06/29 46.15 47.34 45.43 46.80 376
109/06/24 46.74 46.97 45.43 46.15 271
109/06/23 44.44 48.77 45.54 46.74 419
109/06/22 43.09 45.22 42.41 44.44 712
109/06/19 42.55 44.63 42.41 43.09 293
109/06/18 42.03 43.73 41.88 42.55 292
109/06/17 42.21 42.57 41.14 42.03 425
109/06/16 44.44 42.73 41.24 42.21 296
109/06/15 40.34 48.72 39.28 44.44 696
109/06/12 30.94 42.78 34.03 40.34 730
109/06/11 27.49 35.62 28.52 30.94 690
109/06/10 26.58 28.20 26.66 27.49 141
109/06/09 26.23 26.88 26.40 26.58 54
109/06/08 26.58 26.66 25.45 26.23 130
109/06/05 27.35 26.72 25.55 26.58 64
109/06/04 28.68 28.84 25.71 27.35 191
109/06/03 28.48 29.16 28.41 28.68 137
109/06/02 28.47 28.84 27.99 28.48 116
109/06/01 28.00 29.16 27.99 28.47 127
109/05/29 27.51 28.52 27.57 28.00 113
109/05/28 26.91 27.88 27.14 27.51 112
109/05/27 26.59 27.14 26.51 26.91 67
109/05/26 26.04 26.82 26.40 26.59 119
109/05/25 23.63 27.51 24.49 26.04 224
109/05/22 22.85 24.38 22.79 23.63 137
109/05/21 22.31 23.85 22.16 22.85 132
109/05/20 21.36 22.85 22.05 22.31 113
109/05/19 21.25 21.73 21.15 21.36 13
109/05/15 21.55 21.31 21.15 21.25 25
109/05/14 21.23 22.11 21.15 21.55 6
109/05/13 21.49 21.58 21.10 21.23 10
109/05/12 21.58 21.63 21.26 21.49 72
109/05/11 21.48 21.73 21.42 21.58 63
109/05/08 20.89 22.11 21.15 21.48 25
109/05/07 20.89 20.89 20.89 20.89 0
109/05/06 21.24 21.63 20.25 20.89 42
109/05/05 21.37 21.63 20.57 21.24 18
109/05/04 22.16 21.68 20.41 21.37 26
109/04/30 21.55 22.42 21.63 22.16 40
109/04/29 20.30 22.00 20.62 21.55 45
109/04/29 現增配股:60.20896051(股/千股) 
109/04/28 18.56 19.40 18.60 19.15 11
109/04/27 18.59 18.60 18.50 18.56 24
109/04/24 18.64 18.65 18.50 18.59 11
109/04/23 18.89 18.70 18.55 18.64 6
109/04/21 19.51 19.10 18.75 18.89 4
109/04/20 20.40 19.80 19.00 19.51 66
109/04/17 20.15 20.45 20.35 20.40 4
109/04/16 20.15 20.15 20.15 20.15 0
109/04/15 19.69 20.60 19.90 20.15 30
109/04/14 18.78 20.10 18.90 19.69 29
109/04/10 17.50 18.60 18.00 18.39 16
109/04/09 17.45 17.50 17.50 17.50 3
109/04/08 16.95 17.85 17.05 17.45 27
109/04/07 16.95 16.95 16.95 16.95 0
109/04/06 16.95 16.95 16.95 16.95 0
109/04/01 16.95 16.95 16.95 16.95 0
109/03/31 17.09 17.00 16.90 16.95 15
109/03/30 17.75 17.10 17.05 17.09 6
109/03/27 17.80 17.80 17.70 17.75 10
109/03/26 17.80 17.80 17.80 17.80 1
109/03/25 17.29 17.80 17.80 17.80 2
109/03/24 16.20 17.80 16.40 17.29 55
109/03/23 15.95 16.40 16.00 16.20 12
109/03/20 15.99 16.30 15.83 15.95 35
109/03/19 15.90 16.09 15.21 15.99 93
109/03/18 16.38 16.00 15.82 15.90 8
109/03/17 16.85 16.55 16.16 16.38 27
109/03/16 17.95 17.20 16.70 16.85 18
109/03/13 20.44 19.76 16.54 17.95 99
109/03/12 21.59 21.70 19.77 20.44 45
109/03/11 21.87 21.70 21.45 21.59 7
109/03/10 22.78 22.50 21.40 21.87 25
109/03/09 23.10 23.10 22.50 22.78 8
109/03/06 23.07 23.10 23.10 23.10 1
109/03/05 22.92 23.29 23.00 23.07 12
109/03/04 23.65 22.99 22.76 22.92 17
109/03/03 22.81 23.67 23.00 23.65 2
109/03/02 23.16 23.00 22.50 22.81 16
109/02/27 23.16 22.93 23.67 23.16 0
109/02/26 23.02 23.30 23.05 23.16 21
109/02/25 23.44 23.10 22.90 23.02 14
109/02/24 23.54 23.70 23.20 23.44 17
109/02/20 21.43 22.69 21.52 22.22 27
109/02/19 21.44 21.51 21.36 21.43 13
109/02/18 21.62 21.44 21.44 21.44 2
109/02/17 21.62 21.43 22.09 21.62 0
109/02/14 21.72 21.70 21.50 21.62 31
109/02/13 21.90 22.07 21.44 21.72 7
109/02/12 21.90 21.39 22.09 21.90 0
109/02/11 22.17 22.50 21.39 21.90 95
109/02/10 24.05 23.00 21.39 22.17 85
109/02/07 24.23 25.02 23.90 24.05 132
109/02/06 24.03 25.10 23.92 24.23 37
109/02/05 24.59 24.66 23.53 24.03 129
109/02/04 26.05 25.90 23.75 24.59 115
109/02/03 24.70 26.58 24.90 26.05 99
109/01/31 21.93 27.15 22.10 24.70 195
109/01/30 21.59 22.15 21.00 21.93 138
109/01/20 18.98 23.10 20.00 21.59 214
109/01/17 18.17 20.21 18.01 18.98 82
109/01/16 18.02 18.20 18.05 18.17 10
109/01/15 17.64 18.06 17.75 18.02 26
109/01/14 17.27 17.90 17.27 17.64 49
109/01/13 16.78 17.56 16.96 17.27 93
109/01/10 17.00 16.78 16.78 16.78 0
109/01/09 17.00 16.78 17.35 17.00 0
109/01/07 16.97 16.78 16.78 16.78 4
109/01/06 16.99 17.00 16.93 16.97 34
109/01/03 17.00 17.00 16.95 16.99 6
109/01/02 17.12 17.00 17.00 17.00 5
108/12/31 17.00 17.35 17.00 17.12 11
108/12/30 16.88 17.00 17.00 17.00 1
108/12/27 16.85 16.90 16.85 16.88 15
108/12/26 16.68 16.85 16.85 16.85 2
108/12/25 17.00 16.68 16.68 16.68 5
108/12/24 17.00 16.68 17.00 17.00 0
108/12/23 16.80 17.00 17.00 17.00 1
108/12/20 16.80 16.68 17.00 16.80 0
108/12/19 16.72 17.00 16.69 16.80 19
108/12/18 16.72 16.90 16.68 16.72 6
108/12/17 17.21 16.72 16.72 16.72 1
108/12/16 17.21 16.73 17.54 17.21 0
108/12/13 17.52 17.30 17.11 17.21 10
108/12/12 17.79 17.79 17.11 17.52 5
108/12/11 17.10 17.79 17.79 17.79 1
名稱 成交 漲跌 漲% 成交量