研晶光電股份

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 11.31 11.31 11.31 11.31 0
109/08/11 11.85 11.40 10.95 11.31 12
109/08/10 11.70 11.90 11.80 11.85 15
109/08/07 11.14 12.05 11.10 11.70 28
109/08/06 10.89 11.35 10.85 11.14 7
109/08/05 10.76 11.15 10.65 10.89 23
109/08/04 11.22 11.10 10.45 10.76 52
109/08/03 11.48 11.60 11.05 11.22 32
109/07/31 11.35 11.75 11.35 11.48 6
109/07/30 11.39 11.55 11.25 11.35 5
109/07/29 11.35 11.50 11.30 11.39 12
109/07/28 11.46 11.40 11.30 11.35 4
109/07/27 11.68 11.50 11.40 11.46 9
109/07/24 11.70 11.70 11.60 11.68 9
109/07/23 11.95 11.70 11.70 11.70 1
109/07/22 11.84 12.20 11.70 11.95 27
109/07/21 12.03 12.25 11.70 11.84 4
109/07/20 12.03 12.03 12.03 12.03 0
109/07/17 12.14 12.10 11.90 12.03 20
109/07/16 12.41 12.50 12.00 12.14 45
109/07/15 12.53 12.50 12.35 12.41 28
109/07/14 12.57 12.70 12.45 12.53 18
109/07/13 12.85 13.00 12.30 12.57 76
109/07/10 12.92 13.05 12.65 12.85 65
109/07/09 12.74 13.15 12.60 12.92 107
109/07/08 12.84 13.00 12.60 12.74 31
109/07/07 12.36 13.15 12.35 12.84 86
109/07/06 12.42 12.70 12.20 12.36 6
109/07/03 12.29 12.75 12.20 12.42 18
109/07/02 12.28 12.50 12.20 12.29 23
109/07/01 12.15 12.45 12.15 12.28 13
109/06/30 12.53 12.15 12.15 12.15 1
109/06/29 12.12 12.80 12.30 12.53 29
109/06/24 12.49 12.45 11.95 12.12 3
109/06/23 13.36 12.80 12.20 12.49 38
109/06/22 13.33 13.40 13.20 13.36 11
109/06/19 12.73 13.55 12.95 13.33 49
109/06/18 12.78 13.45 12.35 12.73 49
109/06/17 13.23 13.00 12.35 12.78 21
109/06/16 13.23 13.23 13.23 13.23 0
109/06/15 12.67 13.50 13.00 13.23 23
109/06/12 12.46 13.20 12.15 12.67 30
109/06/11 12.70 12.75 12.15 12.46 7
109/06/10 13.95 13.55 12.30 12.70 171
109/06/09 13.54 15.40 13.35 13.95 197
109/06/08 11.74 15.00 11.75 13.54 389
109/06/05 12.30 11.80 11.70 11.74 14
109/06/04 11.85 12.30 12.30 12.30 0
109/06/03 11.75 11.85 11.85 11.85 5
109/06/02 11.85 11.85 11.70 11.75 5
109/06/01 11.65 11.90 11.80 11.85 13
109/05/29 11.65 11.95 11.50 11.65 31
109/05/28 11.97 12.30 11.05 11.65 53
109/05/27 12.01 12.40 11.50 11.97 49
109/05/26 12.98 12.70 11.05 12.01 96
109/05/25 13.84 13.45 12.60 12.98 70
109/05/22 13.79 14.00 13.40 13.84 14
109/05/21 12.26 14.60 13.00 13.79 98
109/05/20 11.85 12.90 11.85 12.26 47
109/05/19 11.59 11.85 11.85 11.85 0
109/05/15 11.79 11.85 10.95 11.44 45
109/05/14 12.17 12.20 11.70 11.79 26
109/05/13 12.86 12.45 11.75 12.17 36
109/05/12 12.53 12.90 12.85 12.86 10
109/05/11 13.09 12.90 12.45 12.53 33
109/05/08 13.80 13.65 12.45 13.09 60
109/05/07 13.54 14.75 13.30 13.80 154
109/05/06 14.30 14.65 12.75 13.54 261
109/05/05 15.54 15.35 13.40 14.30 197
109/05/04 16.41 16.35 15.15 15.54 152
109/04/30 15.62 17.35 16.00 16.41 607
109/04/29 12.83 16.65 13.20 15.62 696
109/04/28 11.54 13.25 11.50 12.83 249
109/04/27 9.80 12.15 10.65 11.54 133
109/04/24 9.31 10.20 9.35 9.80 26
109/04/23 9.21 9.33 9.26 9.31 11
109/04/21 9.32 9.30 9.30 9.30 1
109/04/20 9.32 9.32 9.32 9.32 0
109/04/17 9.10 9.47 9.30 9.32 20
109/04/16 9.10 9.10 9.10 9.10 0
109/04/15 9.10 9.10 9.10 9.10 0
109/04/14 8.81 9.10 9.10 9.10 0
109/04/10 8.53 9.05 8.63 8.81 19
109/04/09 8.42 8.77 8.35 8.53 32
109/04/08 8.42 8.42 8.42 8.42 0
109/04/07 8.10 8.42 8.42 8.42 7
109/04/06 8.10 8.10 8.10 8.10 5
109/04/01 8.10 8.10 8.10 8.10 2
109/03/31 8.26 8.10 8.10 8.10 1
109/03/30 8.41 8.40 8.03 8.26 16
109/03/27 8.41 8.41 8.41 8.41 2
109/03/26 8.41 8.84 8.40 8.41 0
109/03/25 8.14 8.50 8.30 8.41 17
109/03/24 8.06 8.20 8.10 8.14 5
109/03/23 8.07 8.10 8.01 8.06 10
109/03/20 7.78 8.08 8.05 8.07 10
109/03/19 8.01 8.08 7.69 7.78 1
109/03/18 8.17 8.20 7.90 8.01 33
109/03/17 8.34 8.42 8.00 8.17 47
109/03/16 8.78 8.55 8.13 8.34 32
109/03/13 9.83 9.36 8.45 8.78 46
109/03/12 10.20 10.17 9.36 9.83 23
109/03/11 10.33 10.20 10.20 10.20 4
109/03/10 10.33 10.40 10.06 10.33 25
109/03/09 10.57 10.40 10.20 10.33 28
109/03/06 10.64 10.57 10.56 10.57 3
109/03/05 10.64 10.56 11.09 10.64 0
109/03/04 10.60 10.65 10.60 10.64 12
109/03/03 10.55 10.60 10.60 10.60 1
109/03/02 10.56 10.60 10.55 10.55 10
109/02/27 10.68 10.56 10.56 10.56 0
109/02/26 10.68 10.62 11.16 10.68 0
109/02/25 10.44 11.11 10.60 10.68 15
109/02/24 10.44 10.21 10.70 10.44 0
109/02/20 10.95 11.00 10.22 10.63 41
109/02/19 11.15 11.03 10.75 10.95 7
109/02/18 11.19 11.30 10.75 11.15 16
109/02/17 10.19 12.36 10.51 11.19 106
109/02/14 9.77 10.25 10.10 10.19 14
109/02/13 9.94 9.77 9.77 9.77 1
109/02/12 10.11 10.04 9.71 9.94 28
109/02/11 10.12 10.23 10.00 10.11 19
109/02/10 9.98 10.30 9.99 10.12 35
109/02/07 9.78 9.98 9.98 9.98 0
109/02/06 10.27 10.08 9.60 9.78 38
109/02/05 10.68 10.52 10.00 10.27 111
109/02/04 11.56 11.10 9.85 10.68 69
109/02/03 12.12 12.00 11.00 11.56 46
109/01/31 10.57 12.70 10.90 12.12 103
109/01/30 9.56 11.39 9.84 10.57 128
109/01/20 9.78 9.80 9.31 9.56 29
109/01/17 9.41 9.78 9.78 9.78 0
109/01/16 9.41 9.31 9.78 9.41 0
109/01/15 9.71 9.71 8.93 9.41 32
109/01/14 9.96 9.71 9.71 9.71 1
109/01/13 10.03 10.40 9.88 9.96 25
109/01/10 9.39 10.24 9.75 10.03 27
109/01/09 9.39 9.31 9.75 9.39 0
109/01/07 9.39 9.30 9.65 9.39 0
109/01/06 9.30 9.45 9.31 9.39 55
109/01/03 9.29 9.30 9.30 9.30 10
109/01/02 9.05 9.36 9.20 9.29 15
108/12/31 9.32 9.30 9.00 9.05 6
108/12/30 9.32 8.90 9.30 9.32 0
108/12/27 9.45 9.40 9.22 9.32 36
108/12/26 9.49 9.45 9.45 9.45 2
108/12/25 9.51 9.70 9.45 9.49 12
108/12/24 9.41 9.57 9.50 9.51 6
108/12/23 9.41 9.10 9.50 9.41 0
108/12/20 9.41 9.20 9.50 9.41 0
名稱 成交 漲跌 漲% 成交量