百聿數碼創意股份

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
109/08/14 25.31 25.55 24.50 25.10 28
109/08/13 25.60 25.60 25.25 25.31 1
109/08/12 25.48 25.60 25.60 25.60 2
109/08/11 25.56 25.80 25.05 25.48 17
109/08/10 25.76 25.70 25.50 25.56 19
109/08/07 25.91 26.00 25.60 25.76 15
109/08/06 26.73 26.95 25.50 25.91 145
109/08/05 27.47 27.40 26.00 26.73 53
109/08/04 27.70 27.70 27.00 27.47 71
109/08/03 27.75 27.90 27.50 27.70 64
109/07/31 28.16 27.95 27.50 27.75 47
109/07/30 28.42 28.50 28.00 28.16 20
109/07/29 28.47 28.55 28.30 28.42 18
109/07/28 28.33 29.00 28.30 28.47 24
109/07/27 28.74 28.90 28.00 28.33 57
109/07/24 29.09 29.40 28.40 28.74 64
109/07/23 28.06 29.95 28.40 29.09 51
109/07/22 28.18 29.65 27.40 28.06 92
109/07/21 28.59 28.55 27.90 28.18 64
109/07/20 28.76 29.10 28.20 28.59 47
109/07/17 29.58 29.80 28.15 28.76 57
109/07/16 30.05 30.40 27.50 29.58 244
109/07/15 28.91 30.70 29.00 30.05 288
109/07/14 27.73 29.95 27.85 28.91 190
109/07/13 27.28 28.65 27.30 27.73 79
109/07/10 27.27 28.60 26.85 27.28 165
109/07/09 28.38 28.15 26.90 27.27 233
109/07/08 28.55 29.00 28.00 28.38 93
109/07/07 28.74 28.90 28.45 28.55 163
109/07/06 27.62 29.25 28.25 28.74 225
109/07/03 26.91 28.60 26.85 27.62 122
109/07/02 27.02 27.10 26.70 26.91 64
109/07/01 27.00 27.20 26.85 27.02 25
109/06/30 26.73 27.25 26.60 27.00 75
109/06/29 27.24 27.10 26.50 26.73 19
109/06/24 27.82 28.00 26.80 27.24 131
109/06/23 27.64 27.90 27.70 27.82 20
109/06/22 27.72 27.90 27.45 27.64 24
109/06/19 28.06 27.95 27.05 27.72 51
109/06/18 28.13 28.90 27.90 28.06 19
109/06/17 28.11 28.95 27.90 28.13 27
109/06/16 27.89 28.95 28.00 28.11 31
109/06/15 27.71 29.00 27.60 27.89 30
109/06/12 28.36 27.90 27.50 27.71 49
109/06/11 29.19 29.05 27.75 28.36 57
109/06/10 29.46 30.00 28.60 29.19 50
109/06/09 31.13 30.25 29.00 29.46 79
109/06/08 29.89 33.90 29.50 31.13 136
109/06/05 29.66 30.40 29.65 29.89 185
109/06/04 28.56 30.55 29.05 29.66 90
109/06/03 26.67 29.05 27.85 28.56 122
109/06/02 25.46 27.95 25.50 26.67 94
109/06/01 25.29 26.10 25.05 25.46 37
109/05/29 25.33 26.00 25.05 25.29 73
109/05/28 25.30 25.50 25.20 25.33 42
109/05/27 25.34 26.00 25.00 25.30 34
109/05/26 25.85 25.90 24.40 25.34 54
109/05/25 25.67 26.00 25.80 25.85 25
109/05/22 25.82 25.75 25.50 25.67 13
109/05/21 26.00 25.85 25.70 25.82 21
109/05/20 26.43 26.00 26.00 26.00 7
109/05/19 26.81 26.65 26.15 26.43 27
109/05/15 25.93 26.30 26.10 26.18 17
109/05/14 26.21 26.30 25.75 25.93 42
109/05/13 26.51 26.30 26.00 26.21 7
109/05/12 26.67 26.65 26.30 26.51 24
109/05/11 27.03 26.85 26.50 26.67 47
109/05/08 26.96 27.10 26.55 27.03 50
109/05/07 26.93 27.25 26.80 26.96 84
109/05/06 27.10 27.10 26.60 26.93 43
109/05/05 27.54 27.20 26.65 27.10 9
109/05/04 28.08 27.90 27.20 27.54 47
109/04/30 28.17 28.20 28.00 28.08 4
109/04/29 28.19 28.40 28.00 28.17 21
109/04/28 28.10 28.60 28.00 28.19 29
109/04/27 27.80 28.45 27.95 28.10 58
109/04/24 28.06 28.05 27.65 27.80 5
109/04/23 28.09 28.15 27.85 28.06 16
109/04/21 28.33 28.40 28.00 28.18 12
109/04/20 28.29 28.40 28.20 28.33 13
109/04/17 28.07 28.55 28.00 28.29 30
109/04/16 28.22 28.30 27.95 28.07 33
109/04/15 27.40 28.55 27.60 28.22 108
109/04/14 27.02 27.50 27.30 27.40 8
109/04/10 26.69 27.50 26.00 27.02 37
109/04/09 25.26 27.35 26.00 26.69 39
109/04/08 24.17 26.25 24.90 25.26 68
109/04/07 23.96 24.35 24.00 24.17 35
109/04/06 23.58 24.00 23.95 23.96 11
109/04/01 23.60 23.95 23.20 23.58 34
109/03/31 23.48 23.75 23.50 23.60 29
109/03/30 24.74 24.30 23.20 23.48 90
109/03/27 25.35 25.20 24.50 24.74 39
109/03/26 26.66 26.05 24.80 25.35 36
109/03/25 24.93 27.50 25.10 26.66 88
109/03/24 24.75 25.20 24.50 24.93 40
109/03/23 24.20 25.10 24.10 24.75 20
109/03/20 24.34 25.09 23.84 24.20 61
109/03/19 26.19 25.60 23.80 24.34 78
109/03/18 25.54 26.74 25.40 26.19 38
109/03/17 27.15 26.99 25.00 25.54 69
109/03/16 26.48 27.40 26.50 27.15 32
109/03/13 27.58 27.30 26.01 26.48 47
109/03/12 28.98 28.20 26.51 27.58 161
109/03/11 29.64 29.30 28.01 28.98 81
109/03/10 29.58 29.83 28.69 29.64 55
109/03/09 30.09 29.89 29.01 29.58 28
109/03/06 30.51 30.59 29.80 30.09 17
109/03/05 30.27 30.70 30.40 30.51 16
109/03/04 30.62 30.50 30.00 30.27 23
109/03/03 29.97 31.09 30.20 30.62 26
109/03/02 30.21 30.89 29.51 29.97 20
109/02/27 30.43 30.30 30.00 30.21 19
109/02/26 30.11 30.49 30.39 30.43 5
109/02/25 30.46 30.49 29.80 30.11 37
109/02/24 30.40 30.59 30.30 30.46 32
109/02/20 30.42 30.50 30.40 30.46 18
109/02/19 30.21 30.88 30.20 30.42 17
109/02/18 30.91 30.70 30.00 30.21 28
109/02/17 32.29 32.06 30.00 30.91 94
109/02/14 32.24 32.60 32.06 32.29 20
109/02/13 32.40 32.51 31.50 32.24 73
109/02/12 32.13 32.59 32.11 32.40 40
109/02/11 32.14 32.50 31.51 32.13 35
109/02/10 33.40 32.85 31.50 32.14 141
109/02/07 32.52 34.11 32.85 33.40 233
109/02/06 30.40 33.00 31.64 32.52 144
109/02/05 29.80 31.68 29.89 30.40 59
109/02/04 29.39 30.10 29.60 29.80 33
109/02/03 29.17 30.20 29.09 29.39 65
109/01/31 29.86 29.50 28.92 29.17 73
109/01/30 31.29 31.15 29.26 29.86 72
109/01/20 31.78 31.70 31.05 31.29 66
109/01/17 31.69 31.99 31.51 31.78 85
109/01/16 31.83 31.89 31.50 31.69 41
109/01/15 31.86 31.99 31.65 31.83 41
109/01/14 32.06 32.00 31.76 31.86 73
109/01/13 32.31 32.20 31.90 32.06 115
109/01/10 32.29 32.36 32.25 32.31 19
109/01/09 32.21 32.36 32.20 32.29 20
109/01/07 32.83 32.81 32.50 32.63 51
109/01/06 32.77 32.91 32.71 32.83 83
109/01/03 32.70 33.20 32.69 32.77 41
109/01/02 32.84 33.20 32.50 32.70 81
108/12/31 33.15 33.19 32.60 32.84 138
108/12/30 33.11 33.31 32.99 33.15 53
108/12/27 33.14 33.30 32.96 33.11 85
108/12/26 33.12 33.31 33.00 33.14 68
108/12/25 33.32 33.50 32.94 33.12 130
108/12/24 34.77 34.31 33.00 33.32 124
名稱 成交 漲跌 漲% 成交量