帝圖科技文化股份

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 85.19 88.45 86.51 87.31 21
109/08/13 84.09 87.42 84.23 85.19 19
109/08/12 90.96 84.58 82.76 84.09 28
109/08/11 95.61 95.05 84.12 90.96 91
109/08/10 94.51 95.85 95.05 95.61 8
109/08/07 92.58 98.12 93.91 94.51 20
109/08/06 85.84 98.12 88.45 92.58 108
109/08/05 83.21 89.13 84.80 85.84 37
109/08/04 80.22 86.51 81.96 83.21 23
109/08/03 82.52 82.76 79.45 80.22 32
109/07/31 80.05 82.76 82.19 82.52 4
109/07/30 79.72 82.76 79.11 80.05 62
109/07/29 81.05 80.82 78.54 79.72 32
109/07/28 88.51 86.51 79.34 81.05 201
109/07/27 86.76 90.72 86.74 88.51 217
109/07/24 88.34 88.79 85.03 86.76 58
109/07/23 89.29 88.79 87.42 88.34 14
109/07/22 90.34 91.52 87.99 89.29 92
109/07/21 88.48 91.63 89.02 90.34 152
109/07/20 90.45 91.06 84.80 88.48 38
109/07/17 95.06 95.05 87.08 90.45 188
109/07/16 96.29 99.37 91.06 95.06 73
109/07/15 103.68 101.31 90.50 96.29 91
109/07/14 100.82 106.43 101.65 103.68 122
109/07/13 94.60 103.02 96.19 100.82 143
109/07/10 92.29 96.30 91.86 94.60 37
109/07/09 92.50 94.02 91.06 92.29 27
109/07/08 90.45 93.68 91.29 92.50 29
109/07/07 84.80 92.66 89.36 90.45 58
109/07/06 80.43 92.09 80.25 84.80 207
109/07/03 80.13 81.39 79.68 80.43 92
109/07/02 80.33 80.93 79.68 80.13 36
109/07/01 79.74 81.84 79.34 80.33 83
109/06/30 79.98 80.02 78.88 79.74 28
109/06/29 79.74 81.39 78.54 79.98 97
109/06/24 78.24 81.05 78.54 79.74 105
109/06/23 78.90 78.66 77.18 78.24 10
109/06/22 79.42 79.68 78.32 78.90 14
109/06/19 78.71 80.02 78.54 79.42 50
109/06/18 79.82 79.68 77.29 78.71 39
109/06/17 79.62 80.82 79.00 79.82 50
109/06/16 77.87 80.82 77.97 79.62 34
109/06/15 78.60 80.71 77.29 77.87 66
109/06/12 79.93 80.02 76.27 78.60 104
109/06/11 74.19 81.96 76.27 79.93 362
109/06/10 77.94 76.27 70.58 74.19 204
109/06/09 69.54 80.82 74.10 77.94 454
109/06/08 60.03 75.13 63.86 69.54 1
109/06/05 61.54 70.23 53.90 60.03 214
109/06/04 64.84 62.83 59.42 61.54 90
109/06/03 68.34 66.59 62.95 64.84 112
109/06/02 68.18 69.66 66.36 68.34 148
109/06/01 64.52 70.58 65.34 68.18 188
109/05/29 56.81 68.87 57.48 64.52 206
109/05/28 53.59 58.51 54.24 56.81 134
109/05/27 49.63 56.80 50.65 53.59 115
109/05/26 48.34 51.45 49.00 49.63 66
109/05/25 47.97 48.95 47.87 48.34 60
109/05/22 47.90 48.32 47.64 47.97 26
109/05/21 47.84 48.15 47.64 47.90 26
109/05/20 47.75 49.00 47.52 47.84 137
109/05/19 47.71 48.21 47.47 47.75 71
109/05/15 47.74 47.98 47.07 47.41 15
109/05/14 47.71 48.21 47.58 47.74 28
109/05/13 47.63 48.26 47.07 47.71 32
109/05/12 46.30 48.95 46.56 47.63 139
109/05/11 43.42 47.98 44.28 46.30 65
109/05/08 41.75 43.82 42.17 43.42 39
109/05/07 40.55 42.86 40.75 41.75 41
109/05/06 40.05 40.58 40.52 40.55 9
109/05/05 39.49 40.47 39.84 40.05 3
109/05/04 39.24 40.35 39.04 39.49 10
109/04/30 39.27 39.84 39.04 39.24 11
109/04/29 39.08 39.27 39.27 39.27 1
109/04/28 39.11 39.27 38.82 39.08 8
109/04/27 38.91 39.21 38.87 39.11 10
109/04/24 38.98 39.21 38.82 38.91 8
109/04/23 38.69 39.27 38.65 38.98 25
109/04/21 38.73 38.76 38.59 38.67 8
109/04/20 38.83 38.87 38.59 38.73 7
109/04/17 39.86 40.30 38.53 38.83 30
109/04/16 40.32 40.24 39.67 39.86 13
109/04/15 40.28 40.47 39.56 40.32 3
109/04/14 39.57 40.47 39.84 40.28 4
109/04/10 38.07 38.87 38.13 38.49 42
109/04/09 37.64 39.78 37.56 38.07 38
109/04/08 36.49 38.30 36.77 37.64 19
109/04/07 36.51 36.54 36.43 36.49 5
109/04/06 36.74 36.60 36.37 36.51 17
109/04/01 37.66 37.56 36.43 36.74 25
109/03/31 37.46 38.13 37.34 37.66 44
109/03/30 37.46 37.46 37.46 37.46 0
109/03/27 36.94 38.70 36.82 37.46 108
109/03/26 33.66 37.56 35.34 36.94 55
109/03/25 31.95 35.80 32.10 33.66 103
109/03/24 32.20 32.78 31.76 31.95 108
109/03/23 32.13 32.95 31.93 32.20 16
109/03/20 31.86 33.01 31.93 32.13 49
109/03/19 32.54 31.98 31.76 31.86 100
109/03/18 34.74 34.25 31.87 32.54 154
109/03/17 34.88 34.93 34.50 34.74 9
109/03/16 36.73 37.10 33.61 34.88 44
109/03/13 37.15 37.10 36.43 36.73 11
109/03/12 37.85 37.89 36.43 37.15 45
109/03/11 37.77 38.70 37.56 37.85 46
109/03/10 38.28 38.68 37.45 37.77 18
109/03/09 38.73 38.86 37.56 38.28 67
109/03/06 38.63 38.80 38.63 38.73 4
109/03/05 38.60 38.70 38.53 38.63 20
109/03/04 38.62 38.80 38.20 38.60 7
109/03/03 38.65 38.82 38.47 38.62 6
109/03/02 39.00 38.79 38.46 38.65 22
109/02/27 39.61 39.72 38.70 39.00 35
109/02/26 39.66 39.72 39.53 39.61 6
109/02/25 39.75 39.84 39.53 39.66 20
109/02/24 39.81 39.84 39.61 39.75 7
109/02/20 40.87 41.08 39.73 40.28 26
109/02/19 40.99 40.98 40.84 40.87 8
109/02/18 41.01 41.31 40.87 40.99 11
109/02/17 41.21 41.32 40.85 41.01 19
109/02/14 42.03 41.41 40.98 41.21 21
109/02/13 41.65 42.11 41.41 42.03 1
109/02/12 42.01 42.12 41.55 41.65 9
109/02/11 42.12 42.12 41.95 42.01 18
109/02/10 41.90 42.12 42.11 42.12 9
109/02/07 42.15 42.17 41.55 41.90 18
109/02/07 現增配股:138.30853542(股/千股) 
109/02/06 36.61 37.49 36.43 37.03 14
109/02/05 36.36 37.00 36.40 36.61 11
109/02/04 36.56 36.49 36.20 36.36 15
109/02/03 36.97 36.70 36.02 36.56 18
109/01/31 37.41 37.50 36.89 36.97 2
109/01/30 38.04 38.04 37.00 37.41 51
109/01/20 37.87 38.15 37.99 38.04 71
109/01/17 37.91 38.00 37.71 37.87 14
109/01/16 37.68 37.91 37.91 37.91 1
109/01/15 37.83 37.85 37.54 37.68 52
109/01/14 37.55 38.00 37.63 37.83 26
109/01/13 37.55 37.46 37.74 37.55 0
109/01/10 37.20 37.68 37.35 37.55 22
109/01/09 37.02 37.41 37.00 37.20 35
109/01/07 37.12 37.52 37.00 37.11 22
109/01/06 37.08 37.60 36.90 37.12 24
109/01/03 37.08 37.00 37.60 37.08 0
109/01/02 36.40 37.30 36.88 37.08 56
108/12/31 35.78 36.82 35.96 36.40 19
108/12/30 35.46 35.98 35.40 35.78 10
108/12/27 35.07 35.99 35.20 35.46 13
108/12/26 35.28 35.21 35.00 35.07 151
108/12/25 36.28 36.20 34.99 35.28 80
108/12/24 37.10 36.80 36.00 36.28 60
名稱 成交 漲跌 漲% 成交量