唯數娛樂科技(原:唯晶數位娛樂股份)

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 26.76 27.35 24.80 26.30 51
109/08/11 24.28 28.70 24.50 26.76 62
109/08/10 24.70 25.20 23.75 24.28 29
109/08/07 26.17 25.70 23.90 24.70 78
109/08/06 27.92 27.10 25.60 26.17 40
109/08/05 29.17 28.60 27.10 27.92 41
109/08/04 30.12 29.70 28.40 29.17 21
109/08/03 30.12 30.12 30.12 30.12 0
109/07/31 29.91 31.20 29.80 30.12 17
109/07/30 30.65 30.00 29.80 29.91 19
109/07/29 30.19 31.95 29.80 30.65 42
109/07/28 31.10 31.10 29.10 30.19 52
109/07/27 30.95 31.50 30.75 31.10 43
109/07/24 30.89 31.40 30.00 30.95 40
109/07/23 30.27 31.35 29.95 30.89 33
109/07/22 31.05 31.50 29.85 30.27 19
109/07/21 31.49 32.50 30.05 31.05 53
109/07/20 30.54 32.60 30.10 31.49 71
109/07/17 31.36 31.60 29.35 30.54 34
109/07/16 32.15 34.60 28.75 31.36 120
109/07/15 26.97 37.70 28.00 32.15 232
109/07/14 26.97 27.10 26.75 26.97 17
109/07/13 27.82 28.00 26.60 26.97 15
109/07/10 28.35 28.45 27.15 27.82 10
109/07/09 28.76 30.15 27.70 28.35 72
109/07/08 28.19 30.10 28.70 28.76 38
109/07/07 28.56 28.75 27.30 28.19 35
109/07/06 27.64 29.50 28.40 28.56 36
109/07/03 28.04 28.50 26.55 27.64 38
109/07/02 28.40 29.00 27.75 28.04 32
109/07/01 27.10 29.10 27.50 28.40 47
109/06/30 27.48 28.00 26.15 27.10 28
109/06/29 27.58 28.25 26.60 27.48 121
109/06/24 26.97 28.05 26.80 27.58 100
109/06/23 26.06 28.00 26.60 26.97 29
109/06/22 25.07 28.15 25.05 26.06 143
109/06/19 23.85 26.25 24.50 25.07 172
109/06/18 22.23 25.20 22.90 23.85 82
109/06/17 23.83 23.35 20.85 22.23 41
109/06/16 22.91 24.50 22.85 23.83 67
109/06/15 21.00 24.40 20.85 22.91 49
109/06/12 22.24 21.50 20.45 21.00 60
109/06/11 21.88 23.35 21.00 22.24 130
109/06/10 20.34 24.30 19.50 21.88 115
109/06/09 21.74 21.65 19.70 20.34 113
109/06/08 19.60 22.65 20.80 21.74 139
109/06/05 18.30 22.35 18.25 19.60 124
109/06/04 18.15 18.50 18.15 18.30 56
109/06/03 18.35 18.80 17.45 18.15 49
109/06/02 17.05 19.20 17.80 18.35 97
109/06/01 16.19 17.90 16.00 17.05 118
109/05/29 17.58 17.35 16.00 16.19 244
109/05/28 15.97 18.60 16.05 17.58 234
109/05/27 15.69 16.00 15.80 15.97 7
109/05/26 15.42 15.85 15.10 15.69 43
109/05/25 15.67 15.45 15.35 15.42 16
109/05/22 15.92 15.75 15.45 15.67 5
109/05/21 16.05 16.05 15.70 15.92 16
109/05/20 16.02 16.05 16.05 16.05 5
109/05/19 16.19 16.05 15.95 16.02 31
109/05/15 16.13 16.60 16.35 16.48 34
109/05/14 16.05 16.25 16.05 16.13 26
109/05/13 15.87 16.40 15.95 16.05 19
109/05/12 16.11 16.00 15.60 15.87 24
109/05/11 16.60 16.15 16.00 16.11 14
109/05/08 17.23 17.10 16.15 16.60 35
109/05/07 17.23 17.23 17.23 17.23 0
109/05/06 17.60 17.30 17.20 17.23 18
109/05/05 17.55 18.05 17.10 17.60 55
109/05/04 18.58 18.10 17.35 17.55 25
109/04/30 19.08 19.05 18.10 18.58 36
109/04/29 19.39 19.45 18.80 19.08 77
109/04/28 19.17 19.55 19.20 19.39 63
109/04/27 18.04 19.60 18.15 19.17 48
109/04/24 18.55 18.10 18.00 18.04 13
109/04/23 17.98 19.60 17.90 18.55 51
109/04/21 18.16 18.30 17.80 18.15 22
109/04/20 18.31 18.25 18.10 18.16 7
109/04/17 19.15 18.90 17.85 18.31 134
109/04/16 15.26 20.00 16.90 19.15 249
109/04/15 14.99 16.70 15.00 15.26 539
109/04/14 14.99 15.15 14.75 14.99 141
109/04/10 15.43 15.25 14.95 15.11 7
109/04/09 15.43 15.43 15.43 15.43 0
109/04/08 15.65 15.50 15.40 15.43 11
109/04/07 15.77 15.70 15.60 15.65 10
109/04/06 15.77 15.77 15.77 15.77 0
109/04/01 15.32 16.05 15.55 15.77 109
109/03/31 14.97 15.55 15.05 15.32 57
109/03/30 14.46 15.05 14.85 14.97 28
109/03/27 15.01 15.00 14.30 14.46 23
109/03/26 14.34 15.65 14.45 15.01 75
109/03/25 15.00 15.00 13.65 14.34 216
109/03/24 15.00 15.00 15.00 15.00 2
109/03/23 15.72 15.10 14.35 15.00 13
109/03/20 16.64 16.27 15.05 15.72 55
109/03/19 18.35 17.90 15.69 16.64 36
109/03/18 18.35 17.90 18.49 18.35 0
109/03/17 19.52 19.50 17.67 18.35 13
109/03/16 20.15 20.09 19.43 19.52 17
109/03/13 23.23 21.96 19.40 20.15 88
109/03/12 24.11 23.50 23.00 23.23 11
109/03/11 24.13 24.20 24.03 24.11 22
109/03/10 24.10 24.37 24.06 24.13 29
109/03/09 24.72 24.53 24.02 24.10 29
109/03/06 24.60 24.99 24.50 24.72 16
109/03/05 24.47 24.86 24.01 24.60 33
109/03/04 25.25 24.81 24.24 24.47 5
109/03/03 25.02 25.78 25.00 25.25 27
109/03/02 26.08 26.11 24.41 25.02 35
109/02/27 26.71 26.20 26.01 26.08 24
109/02/26 25.85 27.39 25.77 26.71 83
109/02/25 25.89 25.90 25.80 25.85 40
109/02/24 25.90 25.90 25.81 25.89 7
109/02/20 25.58 25.98 25.30 25.70 21
109/02/19 26.44 25.58 25.58 25.58 1
109/02/18 26.86 26.99 25.58 26.44 23
109/02/17 26.57 26.90 26.82 26.86 2
109/02/14 26.10 27.00 26.11 26.57 50
109/02/13 26.07 26.20 25.91 26.10 79
109/02/12 25.07 26.28 25.90 26.07 49
109/02/11 24.96 25.29 24.91 25.07 40
109/02/10 24.73 25.08 24.90 24.96 19
109/02/07 24.34 25.40 23.80 24.73 77
109/02/06 26.89 25.30 23.56 24.34 63
109/02/05 26.89 25.28 26.50 26.89 0
109/02/04 27.90 27.90 26.51 26.89 6
109/02/03 28.54 28.45 27.45 27.90 15
109/01/31 28.54 28.45 28.74 28.54 0
109/01/30 28.40 28.76 28.30 28.54 18
109/01/20 26.63 29.78 28.00 28.40 36
109/01/17 25.00 29.12 25.19 26.63 40
109/01/16 24.86 25.01 25.00 25.00 5
109/01/15 25.09 25.00 24.83 24.86 3
109/01/14 25.41 25.18 24.94 25.09 65
109/01/13 25.44 25.44 25.37 25.41 5
109/01/10 25.08 25.90 25.07 25.44 2
109/01/09 26.24 25.26 25.00 25.08 27
109/01/07 27.09 27.00 26.80 26.93 6
109/01/06 27.00 27.67 26.84 27.09 17
109/01/03 27.00 26.71 27.29 27.00 0
109/01/02 27.41 27.00 27.00 27.00 7
108/12/31 29.25 29.09 26.90 27.41 128
108/12/30 29.84 29.56 28.59 29.25 32
108/12/27 29.91 30.00 29.51 29.84 14
108/12/26 29.29 29.95 29.51 29.91 4
108/12/25 29.36 29.40 29.12 29.29 13
108/12/24 29.93 29.40 29.31 29.36 6
108/12/23 30.59 30.53 29.71 29.93 13
108/12/20 30.59 29.08 30.53 30.59 0
名稱 成交 漲跌 漲% 成交量