光禹國際數位娛樂開發

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
109/08/14 14.35 14.20 14.00 14.10 2
109/08/13 14.49 14.50 14.35 14.35 10
109/08/12 13.85 15.00 14.00 14.49 64
109/08/11 13.80 13.90 13.80 13.85 37
109/08/10 13.80 13.80 13.80 13.80 1
109/08/07 13.64 13.80 13.80 13.80 0
109/08/06 13.47 13.80 13.50 13.64 8
109/08/05 13.56 14.00 13.35 13.47 27
109/08/04 13.47 14.05 13.40 13.56 50
109/08/03 13.37 13.85 13.25 13.47 12
109/07/31 13.73 13.60 12.95 13.37 37
109/07/30 13.89 13.75 13.70 13.73 15
109/07/29 14.05 14.00 13.85 13.89 7
109/07/28 13.78 14.30 13.95 14.05 17
109/07/27 13.35 14.00 13.35 13.78 6
109/07/24 13.84 13.35 13.35 13.35 1
109/07/23 14.00 14.00 13.35 13.84 4
109/07/22 13.61 14.00 14.00 14.00 1
109/07/21 13.35 14.00 13.35 13.61 5
109/07/20 14.00 13.90 13.35 13.35 5
109/07/17 13.57 14.00 14.00 14.00 1
109/07/16 14.06 13.85 13.40 13.57 13
109/07/15 15.19 15.20 13.30 14.06 74
109/07/14 16.29 15.45 14.70 15.19 7
109/07/13 15.93 18.40 15.00 16.29 111
109/07/10 14.02 18.00 14.35 15.93 94
109/07/09 14.32 14.60 13.95 14.02 45
109/07/08 14.78 15.25 13.90 14.32 48
109/07/07 14.22 15.30 14.05 14.78 34
109/07/06 14.43 14.75 14.05 14.22 23
109/07/03 15.40 14.75 14.05 14.43 18
109/07/02 15.29 15.40 15.40 15.40 2
109/07/01 15.29 15.29 15.29 15.29 0
109/06/30 15.50 15.35 14.70 15.29 20
109/06/29 15.28 15.50 15.50 15.50 0
109/06/24 15.35 15.75 14.85 15.28 65
109/06/23 15.00 15.35 15.35 15.35 2
109/06/22 15.35 15.35 14.70 15.00 10
109/06/19 15.61 15.35 15.35 15.35 2
109/06/18 15.34 16.45 15.30 15.61 34
109/06/17 15.79 16.45 14.25 15.34 43
109/06/16 13.61 17.35 14.65 15.79 122
109/06/15 12.58 14.10 12.85 13.61 23
109/06/12 13.10 13.00 12.25 12.58 57
109/06/11 13.45 13.40 12.85 13.10 15
109/06/10 13.29 13.45 13.45 13.45 1
109/06/09 12.81 13.45 12.90 13.29 37
109/06/08 12.53 12.90 12.75 12.81 17
109/06/05 12.68 12.85 12.35 12.53 29
109/06/04 12.91 12.80 12.50 12.68 32
109/06/03 14.68 13.70 12.50 12.91 43
109/06/02 15.01 15.30 14.00 14.68 67
109/06/01 13.12 16.80 13.30 15.01 125
109/05/29 10.38 15.25 10.70 13.12 194
109/05/28 10.36 10.60 10.15 10.38 30
109/05/27 10.44 10.60 10.10 10.36 24
109/05/26 10.41 10.65 10.30 10.44 41
109/05/25 10.31 10.65 10.25 10.41 35
109/05/22 10.08 10.55 10.15 10.31 73
109/05/21 10.15 10.45 10.00 10.08 26
109/05/20 10.01 10.30 10.00 10.15 14
109/05/19 10.30 10.25 9.90 10.01 21
109/05/15 10.28 10.25 10.25 10.25 1
109/05/14 10.01 10.40 10.10 10.28 11
109/05/13 10.25 10.45 10.00 10.01 6
109/05/12 10.32 10.45 10.20 10.25 6
109/05/11 10.40 10.70 10.00 10.32 22
109/05/08 10.60 10.75 10.25 10.40 21
109/05/07 10.48 10.60 10.60 10.60 1
109/05/06 10.45 10.75 10.35 10.48 18
109/05/05 10.45 10.50 10.45 10.45 11
109/05/04 10.51 10.90 10.35 10.45 28
109/04/30 10.89 11.20 10.25 10.51 114
109/04/29 11.01 11.40 10.30 10.89 50
109/04/28 10.90 11.20 10.85 11.01 28
109/04/27 11.25 11.25 10.80 10.90 17
109/04/24 11.28 11.25 11.25 11.25 1
109/04/23 11.28 11.28 11.28 11.28 0
109/04/21 11.70 11.70 11.70 11.70 1
109/04/20 11.48 11.70 11.70 11.70 2
109/04/17 11.54 11.70 11.25 11.48 12
109/04/16 12.35 11.80 11.30 11.54 25
109/04/15 12.01 12.35 12.35 12.35 4
109/04/14 12.35 12.35 11.80 12.01 8
109/04/10 12.45 12.45 12.45 12.45 0
109/04/09 12.09 12.45 12.45 12.45 1
109/04/08 12.42 12.60 12.00 12.09 12
109/04/07 12.45 12.75 12.35 12.42 12
109/04/06 12.24 12.45 12.45 12.45 1
109/04/01 12.35 12.35 11.90 12.24 6
109/03/31 12.18 12.35 12.35 12.35 1
109/03/30 12.34 12.50 11.90 12.18 4
109/03/27 12.45 12.60 12.00 12.34 20
109/03/26 12.32 12.45 12.45 12.45 1
109/03/25 12.06 12.50 12.00 12.32 9
109/03/24 12.18 12.80 11.40 12.06 122
109/03/23 12.13 12.35 11.85 12.18 15
109/03/20 12.48 13.20 11.20 12.13 145
109/03/19 13.31 14.25 11.07 12.48 112
109/03/18 18.21 17.21 9.50 13.31 649
109/03/17 19.20 19.00 17.30 18.21 26
109/03/16 19.20 18.20 19.09 19.20 0
109/03/13 18.99 19.20 19.20 19.20 1
109/03/12 19.25 19.19 18.50 18.99 28
109/03/11 19.17 19.25 19.25 19.25 1
109/03/10 18.75 19.24 19.09 19.17 41
109/03/09 19.20 19.25 18.50 18.75 6
109/03/06 19.04 19.20 19.20 19.20 1
109/03/05 19.04 18.50 19.25 19.04 0
109/03/04 19.20 19.20 18.89 19.04 230
109/03/03 19.21 19.20 19.20 19.20 5
109/03/02 19.49 19.54 19.10 19.21 42
109/02/27 18.55 19.49 19.49 19.49 1
109/02/26 18.55 18.55 19.49 18.55 0
109/02/25 19.60 19.10 17.50 18.55 86
109/02/24 19.55 20.00 19.55 19.60 11
109/02/20 19.49 19.55 19.55 19.55 1
109/02/19 18.94 19.49 19.49 19.49 11
109/02/17 18.94 18.54 19.49 18.94 0
109/02/14 18.93 19.60 18.05 18.94 122
109/02/13 19.08 19.00 18.90 18.93 8
109/02/12 18.48 19.80 18.15 19.08 36
109/02/11 19.36 19.10 17.34 18.48 163
109/02/10 19.36 19.01 19.99 19.36 0
109/02/07 19.36 19.01 19.99 19.36 0
109/02/06 19.14 19.47 19.30 19.36 8
109/02/05 19.25 19.25 19.00 19.14 10
109/02/04 19.16 19.99 19.00 19.25 45
109/02/03 19.88 20.20 18.15 19.16 52
109/01/31 19.37 20.40 19.19 19.88 51
109/01/30 20.13 20.00 18.89 19.37 46
109/01/20 20.16 20.60 19.20 20.13 116
109/01/17 20.63 21.00 19.78 20.16 244
109/01/16 20.45 21.00 20.10 20.63 22
109/01/15 20.38 21.04 20.00 20.45 15
109/01/14 20.36 21.00 20.02 20.38 21
109/01/13 21.34 21.70 19.50 20.36 55
109/01/10 20.87 21.78 20.71 21.34 18
109/01/09 20.97 21.50 20.71 20.87 12
109/01/07 21.00 20.99 20.06 20.52 22
109/01/06 20.13 21.00 21.00 21.00 3
109/01/03 20.83 21.50 19.00 20.13 94
109/01/02 20.21 21.09 20.30 20.83 14
108/12/31 20.33 21.05 20.00 20.21 114
108/12/30 21.06 21.00 20.01 20.33 54
108/12/27 20.75 21.14 21.00 21.06 6
108/12/26 20.51 21.14 20.11 20.75 12
108/12/25 20.72 21.15 20.11 20.51 36
108/12/24 20.49 21.00 20.11 20.72 5
108/12/23 20.93 21.00 20.11 20.49 15
名稱 成交 漲跌 漲% 成交量