康科特股份

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 16.01 16.25 15.45 15.72 57
109/08/11 16.22 16.65 15.70 16.01 20
109/08/10 16.82 16.65 15.90 16.22 58
109/08/07 17.18 17.35 16.55 16.82 19
109/08/06 17.10 17.50 16.70 17.18 59
109/08/05 16.51 17.45 16.60 17.10 48
109/08/04 16.63 16.70 15.95 16.51 14
109/08/03 16.49 16.75 16.15 16.63 40
109/07/31 15.87 16.80 16.00 16.49 38
109/07/30 15.69 16.10 15.50 15.87 7
109/07/29 15.75 16.10 15.40 15.69 29
109/07/28 15.73 16.20 14.90 15.75 150
109/07/27 16.07 16.20 15.40 15.73 26
109/07/24 16.74 16.20 16.00 16.07 12
109/07/23 17.00 17.55 16.45 16.74 29
109/07/22 17.09 17.30 16.85 17.00 39
109/07/21 17.00 17.20 17.00 17.09 30
109/07/20 17.56 17.15 16.70 17.00 44
109/07/17 18.15 18.60 17.20 17.56 69
109/07/16 18.35 18.60 17.90 18.15 42
109/07/15 18.53 18.60 18.05 18.35 23
109/07/14 19.06 19.05 18.15 18.53 57
109/07/13 19.54 19.50 18.60 19.06 87
109/07/10 21.22 22.45 18.30 19.54 385
109/07/09 17.14 24.60 17.75 21.22 627
109/07/08 17.90 17.75 16.95 17.14 344
109/07/07 16.97 18.90 16.95 17.90 354
109/07/06 16.57 17.15 16.60 16.97 299
109/07/03 16.41 16.75 16.30 16.57 59
109/07/02 16.37 16.60 16.30 16.41 34
109/07/01 15.90 16.55 16.00 16.37 3
109/06/30 16.11 15.90 15.90 15.90 4
109/06/29 16.29 16.60 15.90 16.11 8
109/06/24 16.69 16.40 16.20 16.29 8
109/06/23 16.91 17.50 16.15 16.69 48
109/06/22 15.33 18.30 15.40 16.91 198
109/06/19 15.57 15.90 15.20 15.33 44
109/06/18 15.76 15.85 15.30 15.57 25
109/06/17 15.10 16.20 15.40 15.76 60
109/06/16 14.99 15.35 14.75 15.10 43
109/06/15 15.19 15.25 14.65 14.99 38
109/06/12 15.68 15.30 15.10 15.19 42
109/06/11 14.94 16.30 15.30 15.68 96
109/06/10 15.23 15.00 14.85 14.94 20
109/06/09 15.45 15.35 15.10 15.23 11
109/06/08 15.52 15.45 15.45 15.45 5
109/06/05 15.18 15.70 15.05 15.52 42
109/06/04 15.50 15.80 15.05 15.18 28
109/06/03 16.13 16.00 15.20 15.50 69
109/06/02 16.20 16.20 15.80 16.13 25
109/06/01 16.35 16.20 16.20 16.20 3
109/05/29 16.25 16.90 16.10 16.35 131
109/05/28 16.57 16.90 16.10 16.25 41
109/05/27 17.80 17.55 16.05 16.57 88
109/05/26 18.51 18.75 17.05 17.80 119
109/05/25 16.42 20.10 17.40 18.51 359
109/05/22 14.59 17.90 14.55 16.42 219
109/05/21 14.55 14.65 14.55 14.59 26
109/05/20 14.48 14.60 14.50 14.55 10
109/05/19 14.51 14.55 14.30 14.48 23
109/05/15 15.23 15.20 15.00 15.08 24
109/05/14 15.21 15.30 15.20 15.23 14
109/05/13 15.49 15.25 15.20 15.21 8
109/05/12 15.68 15.75 15.25 15.49 41
109/05/11 16.42 16.00 15.50 15.68 15
109/05/08 17.84 17.10 15.35 16.42 100
109/05/07 16.29 19.15 17.25 17.84 225
109/05/06 14.81 17.25 15.10 16.29 182
109/05/05 14.48 15.45 14.10 14.81 92
109/05/04 14.45 14.75 14.30 14.48 56
109/04/30 14.04 14.55 14.30 14.45 3
109/04/29 14.55 14.60 14.00 14.04 15
109/04/28 14.60 14.60 14.50 14.55 12
109/04/27 14.37 14.60 14.60 14.60 1
109/04/24 14.37 14.37 14.37 14.37 0
109/04/23 14.37 14.40 14.35 14.37 10
109/04/21 14.64 14.30 14.25 14.28 15
109/04/20 14.63 15.05 14.45 14.64 9
109/04/17 14.63 14.63 14.63 14.63 0
109/04/16 14.63 14.63 14.63 14.63 0
109/04/15 15.25 14.70 14.60 14.63 11
109/04/14 15.25 15.25 15.25 15.25 0
109/04/10 14.66 15.30 14.70 14.90 52
109/04/09 14.05 14.70 14.45 14.66 6
109/04/08 14.05 14.10 14.00 14.05 25
109/04/07 14.10 14.10 13.90 14.05 7
109/04/06 13.89 14.10 14.10 14.10 1
109/04/01 13.89 13.89 13.89 13.89 0
109/03/31 14.22 14.10 13.80 13.89 14
109/03/30 14.56 14.65 14.00 14.22 15
109/03/27 14.17 14.65 14.10 14.56 12
109/03/26 14.04 14.20 14.10 14.17 15
109/03/25 14.07 14.20 13.70 14.04 23
109/03/24 14.01 14.30 14.00 14.07 55
109/03/23 14.80 14.10 14.00 14.01 7
109/03/20 14.33 14.80 14.80 14.80 2
109/03/19 14.46 14.80 14.22 14.33 14
109/03/18 14.32 14.90 14.24 14.46 4
109/03/17 15.00 14.49 14.16 14.32 23
109/03/16 14.84 15.00 15.00 15.00 2
109/03/13 15.05 15.10 14.51 14.84 28
109/03/12 15.70 15.30 14.52 15.05 30
109/03/11 15.69 15.70 15.70 15.70 1
109/03/10 15.69 15.69 15.69 15.69 2
109/03/09 15.50 16.05 15.27 15.69 18
109/03/06 15.98 15.50 15.50 15.50 1
109/03/05 16.28 16.06 15.88 15.98 22
109/03/04 16.28 16.01 16.80 16.28 0
109/03/03 15.67 16.42 16.00 16.28 3
109/03/02 15.26 16.01 15.25 15.67 30
109/02/27 16.00 15.64 15.01 15.26 24
109/02/26 16.21 16.05 15.98 16.00 7
109/02/25 16.33 16.54 15.98 16.21 14
109/02/24 16.10 16.49 16.27 16.33 40
109/02/20 16.41 16.25 16.25 16.25 3
109/02/19 16.12 16.49 16.41 16.41 2
109/02/18 16.40 16.40 16.00 16.12 20
109/02/17 16.26 16.74 16.21 16.40 6
109/02/14 16.08 16.77 16.04 16.26 7
109/02/13 16.05 16.77 16.02 16.08 42
109/02/12 16.18 16.18 16.00 16.05 36
109/02/11 15.61 16.64 16.05 16.18 114
109/02/10 15.23 16.09 15.30 15.61 74
109/02/07 14.93 15.25 15.20 15.23 12
109/02/06 14.89 15.34 14.67 14.93 15
109/02/05 14.65 15.35 14.66 14.89 63
109/02/04 14.09 15.30 14.19 14.65 70
109/02/03 13.13 14.53 13.57 14.09 44
109/01/31 13.11 13.36 12.97 13.13 40
109/01/30 13.76 13.90 12.39 13.11 130
109/01/20 14.23 14.23 13.53 13.76 64
109/01/17 14.23 14.23 14.23 14.23 2
109/01/16 13.99 14.23 14.23 14.23 3
109/01/15 14.01 14.23 13.56 13.99 29
109/01/14 14.26 14.26 13.69 14.01 58
109/01/13 14.23 14.26 14.26 14.26 1
109/01/10 14.23 14.26 14.23 14.23 3
109/01/09 14.27 14.27 14.19 14.23 10
109/01/07 14.27 14.27 14.27 14.27 1
109/01/06 14.27 13.78 14.27 14.27 0
109/01/03 14.24 14.27 14.27 14.27 3
109/01/02 14.24 13.80 14.27 14.24 0
108/12/31 14.18 14.24 14.24 14.24 9
108/12/30 14.42 14.26 14.15 14.18 21
108/12/27 14.42 14.20 14.63 14.42 0
108/12/26 14.15 14.58 14.20 14.42 25
108/12/25 14.76 14.76 14.03 14.15 28
108/12/24 14.84 14.85 14.70 14.76 12
108/12/23 14.49 14.85 14.84 14.84 8
108/12/20 14.13 14.52 14.45 14.49 10
名稱 成交 漲跌 漲% 成交量