久禾光電股份

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
109/08/12 29.38 29.90 28.90 29.35 73
109/08/11 28.12 30.50 28.25 29.38 352
109/08/10 29.17 29.05 27.00 28.12 239
109/08/07 30.11 30.10 28.45 29.17 187
109/08/06 30.78 31.20 29.00 30.11 190
109/08/05 31.20 31.30 30.00 30.78 220
109/08/04 30.58 33.10 30.00 31.20 345
109/08/03 29.98 31.30 29.90 30.58 769
109/07/31 28.84 30.40 28.90 29.98 339
109/07/30 26.83 29.85 26.00 28.84 264
109/07/29 26.35 27.30 26.00 26.83 5
109/07/28 25.77 27.35 25.70 26.35 187
109/07/27 27.12 26.70 24.70 25.77 325
109/07/24 26.84 28.00 26.45 27.12 149
109/07/23 27.25 27.40 26.35 26.84 71
109/07/22 27.19 28.10 26.15 27.25 167
109/07/21 27.27 27.80 26.65 27.19 77
109/07/20 28.20 28.05 26.45 27.27 180
109/07/17 29.21 29.40 27.00 28.20 167
109/07/16 29.08 29.80 28.40 29.21 67
109/07/15 29.75 29.80 28.40 29.08 260
109/07/14 29.51 30.10 29.30 29.75 84
109/07/13 28.83 29.80 29.25 29.51 178
109/07/10 30.25 30.50 27.90 28.83 505
109/07/09 29.69 31.45 29.70 30.25 406
109/07/08 29.66 30.10 29.30 29.69 131
109/07/07 30.07 30.10 29.40 29.66 210
109/07/06 30.25 30.50 29.90 30.07 241
109/07/03 29.50 30.85 29.50 30.25 337
109/07/02 30.35 30.10 28.90 29.50 362
109/07/01 29.91 32.60 29.70 30.35 551
109/06/30 26.33 31.65 27.10 29.91 1
109/06/29 24.89 27.45 24.90 26.33 861
109/06/24 24.44 26.15 24.45 24.89 321
109/06/23 24.38 24.90 24.00 24.44 394
109/06/22 24.01 24.60 24.10 24.38 306
109/06/19 24.00 24.30 23.85 24.01 124
109/06/18 23.79 24.30 23.85 24.00 139
109/06/17 24.34 24.20 23.50 23.79 189
109/06/16 23.85 24.65 23.40 24.34 228
109/06/15 22.18 24.90 22.90 23.85 208
109/06/12 23.13 23.30 19.95 22.18 340
109/06/11 24.87 24.55 22.20 23.13 617
109/06/10 23.73 27.00 23.90 24.87 920
109/06/09 24.66 26.10 22.20 23.73 599
109/06/08 21.71 26.40 21.40 24.66 1
109/06/05 20.87 22.50 20.55 21.71 583
109/06/04 19.48 22.00 19.60 20.87 634
109/06/03 20.21 21.05 18.20 19.48 149
109/06/02 19.02 22.50 19.05 20.21 592
109/06/01 18.33 19.55 18.60 19.02 267
109/05/29 18.17 18.60 18.15 18.33 134
109/05/28 17.73 18.70 17.75 18.17 163
109/05/27 17.67 18.05 17.50 17.73 118
109/05/26 17.57 18.15 17.40 17.67 100
109/05/25 17.66 17.90 17.45 17.57 62
109/05/22 17.76 18.00 17.50 17.66 89
109/05/21 17.94 18.05 17.60 17.76 106
109/05/20 18.16 18.25 17.60 17.94 273
109/05/19 18.02 18.30 17.95 18.16 12
109/05/15 18.55 18.90 17.90 18.40 200
109/05/14 18.29 19.25 18.00 18.55 236
109/05/13 18.20 19.35 17.45 18.29 146
109/05/12 20.21 18.80 17.60 18.20 223
109/05/11 18.06 21.50 18.40 20.21 723
109/05/08 16.25 18.60 16.80 18.06 526
109/05/07 16.05 16.70 16.10 16.25 139
109/05/06 15.82 16.60 15.70 16.05 115
109/05/05 15.66 16.05 15.70 15.82 29
109/05/04 15.57 16.00 15.40 15.66 27
109/04/30 15.55 15.65 15.50 15.57 75
109/04/29 15.18 15.85 15.45 15.55 59
109/04/28 15.14 15.50 14.95 15.18 40
109/04/27 15.03 15.45 14.95 15.14 9
109/04/24 14.60 15.45 14.95 15.03 10
109/04/23 14.13 15.10 14.30 14.60 38
109/04/21 15.10 14.90 14.25 14.46 43
109/04/20 15.31 15.50 14.90 15.10 13
109/04/17 15.54 15.85 14.95 15.31 96
109/04/16 15.71 16.00 15.50 15.54 52
109/04/15 15.77 16.05 15.50 15.71 57
109/04/14 15.69 16.15 15.55 15.77 85
109/04/10 15.69 16.00 15.20 15.46 90
109/04/09 14.30 16.05 15.10 15.69 176
109/04/08 11.65 15.25 12.20 14.30 136
109/04/07 11.37 12.00 11.30 11.65 67
109/04/06 11.16 11.55 11.05 11.37 56
109/04/01 10.94 11.55 10.95 11.16 76
109/03/31 10.85 11.15 10.85 10.94 9
109/03/30 10.99 11.05 10.50 10.85 59
109/03/27 10.96 11.50 10.90 10.99 142
109/03/26 10.79 11.15 10.80 10.96 40
109/03/25 10.06 11.15 10.55 10.79 24
109/03/24 9.74 10.45 9.72 10.06 25
109/03/23 10.14 9.98 9.54 9.74 86
109/03/20 9.73 10.43 9.75 10.14 93
109/03/19 10.62 10.30 9.29 9.73 228
109/03/18 10.36 11.11 10.40 10.62 125
109/03/17 12.48 12.54 9.95 10.36 430
109/03/16 13.08 13.78 10.69 12.48 229
109/03/13 13.84 13.57 12.51 13.08 222
109/03/12 14.35 14.33 13.35 13.84 208
109/03/11 14.26 14.83 14.21 14.35 69
109/03/10 14.53 14.72 14.00 14.26 85
109/03/09 15.01 14.87 14.41 14.53 171
109/03/06 15.48 15.21 14.85 15.01 308
109/03/05 15.08 15.80 15.25 15.48 30
109/03/04 15.29 15.79 14.97 15.08 132
109/03/03 15.19 15.77 15.15 15.29 54
109/03/02 15.67 15.39 14.98 15.19 81
109/02/27 16.09 16.10 15.43 15.67 126
109/02/26 16.23 16.29 15.92 16.09 86
109/02/25 16.28 16.70 16.12 16.23 114
109/02/24 16.36 16.48 16.16 16.28 68
109/02/20 16.86 17.19 16.41 16.59 107
109/02/19 17.14 17.39 16.70 16.86 86
109/02/18 16.48 17.66 16.40 17.14 173
109/02/17 16.47 16.60 16.30 16.48 162
109/02/14 15.41 16.75 15.96 16.47 232
109/02/13 14.53 16.05 14.50 15.41 257
109/02/12 14.53 15.05 14.01 14.53 277
109/02/11 14.58 15.07 14.41 14.53 55
109/02/10 15.96 15.68 13.97 14.58 126
109/02/07 16.22 16.33 15.77 15.96 91
109/02/06 16.47 16.68 15.96 16.22 72
109/02/05 16.52 16.63 16.44 16.47 41
109/02/04 16.02 16.64 16.30 16.52 28
109/02/03 16.09 16.90 15.46 16.02 44
109/01/31 16.48 16.80 15.88 16.09 104
109/01/30 17.90 17.80 15.77 16.48 148
109/01/20 17.91 18.06 17.65 17.90 45
109/01/17 18.00 18.15 17.55 17.91 83
109/01/16 18.04 18.48 17.54 18.00 279
109/01/15 17.89 18.40 17.82 18.04 332
109/01/14 17.68 18.08 17.59 17.89 67
109/01/13 18.44 18.10 17.43 17.68 136
109/01/10 17.68 18.74 17.72 18.44 215
109/01/09 17.51 18.05 17.45 17.68 146
109/01/07 17.55 17.86 17.41 17.61 142
109/01/06 16.63 18.05 16.75 17.55 356
109/01/03 14.70 18.80 15.10 16.63 399
109/01/02 14.37 15.10 14.45 14.70 64
108/12/31 14.32 14.52 14.15 14.37 4
108/12/30 14.49 14.96 14.00 14.32 56
108/12/27 14.25 14.95 14.35 14.49 57
108/12/26 14.86 14.80 14.00 14.25 97
108/12/25 14.93 15.00 14.75 14.86 64
108/12/24 14.51 15.48 14.50 14.93 163
108/12/23 14.01 15.43 14.00 14.51 81
108/12/20 13.90 14.24 13.78 14.01 7
名稱 成交 漲跌 漲% 成交量