普達系統股份

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 18.00 18.00 18.00 18.00 0
109/07/31 18.05 18.00 18.00 18.00 0
109/07/30 17.45 18.05 18.05 18.05 0
109/07/29 17.59 17.80 17.40 17.45 10
109/07/28 17.50 17.90 17.40 17.59 0
109/07/27 17.95 17.90 17.50 17.50 19
109/07/24 17.63 17.95 17.95 17.95 1
109/07/23 17.85 17.90 17.60 17.63 2
109/07/22 17.93 18.05 17.60 17.85 8
109/07/21 17.65 18.40 17.65 17.93 13
109/07/20 17.51 17.65 17.65 17.65 0
109/07/17 18.05 17.65 17.20 17.51 15
109/07/16 18.01 18.05 18.05 18.05 0
109/07/15 17.55 18.10 17.90 18.01 9
109/07/14 18.10 18.05 17.50 17.55 2
109/07/13 17.60 18.10 18.10 18.10 0
109/07/10 18.06 17.60 17.60 17.60 1
109/07/09 18.10 18.10 18.00 18.06 12
109/07/08 17.80 18.10 18.10 18.10 0
109/07/07 17.80 17.80 17.80 17.80 0
109/07/06 17.70 17.80 17.80 17.80 0
109/07/03 17.61 17.70 17.70 17.70 0
109/07/02 18.51 17.70 17.50 17.61 22
109/07/01 18.42 18.80 18.40 18.51 18
109/06/30 18.54 18.45 18.30 18.42 10
109/06/29 18.65 18.70 18.40 18.54 38
109/06/24 18.65 18.65 18.65 18.65 0
109/06/23 18.56 18.65 18.65 18.65 0
109/06/22 18.60 18.70 18.45 18.56 29
109/06/19 18.40 18.60 18.60 18.60 0
109/06/18 17.95 18.40 18.40 18.40 2
109/06/17 17.88 18.40 17.90 17.95 2
109/06/16 17.98 18.25 17.85 17.88 10
109/06/15 18.28 18.30 17.80 17.98 15
109/06/12 17.61 18.90 17.50 18.28 97
109/06/11 17.60 17.90 17.55 17.61 6
109/06/10 17.48 17.65 17.50 17.60 8
109/06/09 17.58 17.65 17.40 17.48 36
109/06/08 17.46 17.65 17.50 17.58 63
109/06/05 17.40 17.50 17.40 17.46 8
109/06/04 17.18 17.60 17.10 17.40 42
109/06/03 17.18 17.18 17.18 17.18 0
109/06/02 17.23 17.35 17.10 17.18 33
109/06/01 16.79 17.30 17.15 17.23 13
109/05/29 16.71 17.00 16.70 16.79 13
109/05/28 17.12 17.25 16.60 16.71 65
109/05/27 17.25 17.25 17.00 17.12 11
109/05/26 17.05 17.25 17.25 17.25 0
109/05/25 16.96 17.10 17.05 17.05 2
109/05/22 17.26 17.25 16.70 16.96 35
109/05/21 17.26 17.26 17.26 17.26 0
109/05/20 17.20 17.30 17.25 17.26 0
109/05/19 16.88 17.20 17.20 17.20 0
109/05/15 17.10 17.25 17.25 17.25 0
109/05/14 17.25 17.25 17.00 17.10 51
109/05/13 17.26 17.25 17.25 17.25 1
109/05/12 17.50 17.35 17.20 17.26 37
109/05/11 17.89 18.00 17.50 17.50 2
109/05/08 17.85 18.20 17.70 17.89 19
109/05/07 18.33 18.00 17.85 17.85 4
109/05/06 18.50 18.50 17.85 18.33 1
109/05/05 18.50 18.50 18.50 18.50 0
109/05/04 17.91 18.50 18.50 18.50 0
109/04/30 18.60 18.10 17.80 17.91 16
109/04/29 17.98 18.60 18.60 18.60 0
109/04/28 17.98 17.98 17.98 17.98 0
109/04/27 17.95 18.10 17.85 17.98 11
109/04/24 17.20 18.00 17.90 17.95 24
109/04/23 17.27 17.60 17.15 17.20 10
109/04/21 17.85 17.85 17.85 17.85 0
109/04/20 17.85 17.90 17.85 17.85 4
109/04/17 17.85 17.85 17.85 17.85 0
109/04/16 17.90 17.85 17.85 17.85 0
109/04/15 17.90 17.90 17.90 17.90 2
109/04/14 17.90 17.90 17.90 17.90 0
109/04/10 17.90 17.90 17.90 17.90 0
109/04/09 17.90 17.90 17.90 17.90 0
109/04/08 17.80 17.90 17.90 17.90 0
109/04/07 17.14 17.80 17.80 17.80 0
109/04/06 17.90 17.30 17.10 17.14 22
109/04/01 17.20 17.90 17.90 17.90 0
109/03/31 17.90 17.80 17.20 17.20 2
109/03/30 17.90 17.90 17.90 17.90 0
109/03/26 17.90 17.90 17.90 17.90 0
109/03/25 17.39 17.90 17.90 17.90 1
109/03/23 17.44 17.45 17.30 17.39 2
109/03/20 17.04 17.47 17.36 17.44 17
109/03/19 17.82 17.33 16.90 17.04 19
109/03/18 17.82 17.33 18.20 17.82 0
109/03/17 18.24 18.20 17.70 17.82 1
109/03/16 18.52 18.24 18.24 18.24 0
109/03/13 19.08 19.00 18.05 18.52 30
109/03/12 19.30 19.19 19.00 19.08 12
109/03/11 19.27 19.39 19.20 19.30 2
109/03/10 19.50 19.50 19.19 19.27 4
109/03/09 19.24 19.50 19.50 19.50 1
109/03/06 19.35 19.34 19.21 19.24 4
109/03/05 19.53 19.40 19.30 19.35 10
109/03/04 19.54 19.60 19.40 19.53 21
109/03/03 19.60 19.54 19.54 19.54 2
109/03/02 19.55 19.60 19.60 19.60 7
109/02/27 20.00 20.00 19.34 19.55 52
109/02/26 20.00 19.60 20.05 20.00 0
109/02/25 19.80 20.00 20.00 20.00 6
109/02/24 19.35 20.00 19.50 19.80 26
109/02/20 19.43 19.40 19.34 19.35 10
109/02/18 19.03 19.46 19.35 19.43 16
109/02/17 18.53 19.44 18.79 19.03 12
109/02/14 18.53 18.60 19.04 18.53 0
109/02/13 18.53 18.60 19.05 18.53 0
109/02/12 18.53 18.58 18.99 18.53 0
109/02/11 18.75 18.57 18.48 18.53 11
109/02/10 18.59 19.00 18.50 18.75 7
109/02/07 18.52 18.60 18.58 18.59 2
109/02/06 18.43 18.56 18.48 18.52 15
109/02/05 18.20 18.58 18.20 18.43 10
109/02/04 18.00 18.20 18.20 18.20 2
109/02/03 18.25 18.00 18.00 18.00 3
109/01/31 18.21 18.56 18.10 18.25 3
109/01/30 18.55 18.49 18.00 18.21 12
109/01/20 18.76 18.55 18.55 18.55 3
109/01/16 18.76 18.55 19.06 18.76 0
109/01/15 18.52 18.80 18.70 18.76 25
109/01/14 18.74 18.79 18.50 18.52 7
109/01/13 18.50 18.94 18.59 18.74 9
109/01/10 18.46 18.87 18.39 18.50 15
109/01/09 18.50 18.50 18.40 18.46 15
109/01/07 18.50 18.01 18.50 18.50 0
109/01/06 18.50 18.00 18.50 18.50 0
109/01/03 18.08 18.50 18.50 18.50 0
109/01/02 18.08 18.00 18.50 18.08 0
108/12/31 18.05 18.49 18.00 18.08 6
108/12/30 18.10 18.10 18.04 18.05 14
108/12/27 18.10 18.10 18.10 18.10 5
108/12/26 18.03 18.10 18.10 18.10 2
108/12/25 18.25 18.10 18.00 18.03 7
108/12/24 18.49 18.50 17.95 18.25 2
108/12/23 18.49 17.92 18.49 18.49 0
108/12/20 17.99 18.49 18.49 18.49 0
108/12/19 17.99 17.92 18.49 17.99 0
108/12/18 18.10 18.20 17.90 17.99 8
108/12/17 18.06 18.50 18.10 18.10 1
108/12/16 17.77 18.06 18.06 18.06 1
108/12/13 17.77 17.70 18.49 17.77 0
108/12/12 18.40 17.81 17.70 17.77 8
108/12/11 18.40 17.70 18.40 18.40 0
108/12/10 18.40 17.70 18.40 18.40 0
108/12/09 18.40 17.70 18.40 18.40 0
108/12/06 18.40 18.40 18.40 18.40 0
108/12/05 18.40 17.70 18.40 18.40 0
名稱 成交 漲跌 漲% 成交量