和詮科技股份

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 17.98 20.00 16.90 18.41 1
109/08/11 16.08 18.60 17.20 17.98 79
109/08/10 14.52 16.90 15.00 16.08 91
109/08/07 14.08 14.95 14.15 14.52 35
109/08/06 13.48 14.15 13.90 14.08 32
109/08/05 13.67 13.85 13.25 13.48 26
109/08/04 13.96 14.00 13.50 13.67 3
109/08/03 14.50 14.05 13.90 13.96 16
109/07/31 14.50 14.50 14.50 14.50 0
109/07/30 14.50 14.50 14.50 14.50 0
109/07/29 14.50 14.50 14.50 14.50 0
109/07/28 14.50 14.50 14.50 14.50 0
109/07/27 15.20 14.50 14.50 14.50 4
109/07/24 15.12 15.20 15.20 15.20 1
109/07/23 15.04 15.30 15.10 15.12 11
109/07/22 14.41 15.30 14.25 15.04 22
109/07/21 14.78 14.60 14.00 14.41 7
109/07/20 17.69 15.40 14.00 14.78 20
109/07/17 15.72 20.00 15.80 17.69 81
109/07/16 13.91 19.15 13.95 15.72 119
109/07/15 13.74 13.95 13.90 13.91 13
109/07/14 14.75 14.40 13.25 13.74 37
109/07/13 13.41 15.50 13.85 14.75 75
109/07/10 12.32 14.20 12.10 13.41 114
109/07/09 11.64 12.60 11.65 12.32 75
109/07/08 11.41 11.65 11.60 11.64 3
109/07/07 11.60 11.65 11.10 11.41 17
109/07/06 12.25 12.25 11.05 11.60 70
109/07/03 12.17 12.25 12.25 12.25 3
109/07/02 12.23 12.25 12.15 12.17 6
109/07/01 12.20 12.25 12.15 12.23 6
109/06/30 12.20 12.20 12.20 12.20 0
109/06/29 12.11 12.20 12.20 12.20 4
109/06/24 12.11 12.11 12.11 12.11 0
109/06/23 11.91 12.20 11.60 12.11 25
109/06/22 13.01 12.20 11.60 11.91 13
109/06/19 12.51 13.30 12.20 13.01 30
109/06/18 11.62 13.15 11.60 12.51 81
109/06/17 11.53 11.70 11.40 11.62 42
109/06/16 11.50 11.60 11.50 11.53 14
109/06/15 11.71 11.50 11.50 11.50 1
109/06/12 11.71 11.71 11.71 11.71 0
109/06/11 11.71 11.71 11.71 11.71 0
109/06/10 11.28 11.80 11.65 11.71 40
109/06/09 11.28 11.28 11.28 11.28 0
109/06/08 11.40 11.70 11.20 11.28 12
109/06/05 11.56 11.45 11.40 11.40 11
109/06/04 11.50 11.90 11.45 11.56 30
109/06/03 11.50 11.50 11.50 11.50 0
109/06/02 11.42 11.50 11.45 11.50 11
109/06/01 11.40 11.50 11.40 11.42 12
109/05/29 11.80 11.90 11.40 11.40 1
109/05/28 11.80 11.80 11.80 11.80 0
109/05/27 11.80 11.80 11.80 11.80 0
109/05/26 11.80 11.80 11.80 11.80 0
109/05/25 11.60 12.10 11.60 11.80 15
109/05/22 12.20 11.60 11.60 11.60 2
109/05/21 12.20 12.20 12.20 12.20 0
109/05/20 12.20 12.20 12.20 12.20 0
109/05/19 12.21 12.20 12.20 12.20 1
109/05/15 12.21 12.21 12.21 12.21 0
109/05/14 12.60 12.50 12.00 12.21 18
109/05/13 12.60 12.60 12.60 12.60 0
109/05/12 12.60 12.60 12.60 12.60 0
109/05/11 12.60 12.60 12.60 12.60 0
109/05/08 12.27 12.60 12.60 12.60 5
109/05/07 13.19 12.50 12.00 12.27 6
109/05/06 13.10 14.20 12.00 13.19 36
109/05/05 11.50 14.10 11.90 13.10 33
109/05/04 10.73 11.90 10.90 11.50 39
109/04/30 10.83 11.25 10.05 10.73 44
109/04/29 10.95 10.95 10.75 10.83 7
109/04/28 10.95 10.95 10.95 10.95 0
109/04/27 10.95 10.95 10.95 10.95 2
109/04/24 11.50 10.95 10.95 10.95 0
109/04/23 11.31 11.50 11.50 11.50 1
109/04/21 11.31 11.31 11.31 11.31 0
109/04/20 11.31 11.31 11.31 11.31 0
109/04/17 11.31 11.31 11.31 11.31 0
109/04/16 11.49 11.35 11.25 11.31 14
109/04/15 11.44 11.50 11.35 11.49 5
109/04/14 11.44 11.44 11.44 11.44 0
109/04/10 11.44 11.44 11.44 11.44 0
109/04/09 11.60 11.50 11.40 11.44 9
109/04/08 11.75 11.60 11.60 11.60 4
109/04/07 11.75 11.75 11.75 11.75 0
109/04/06 11.75 11.75 11.75 11.75 0
109/03/31 12.30 11.75 11.75 11.75 0
109/03/30 11.95 12.30 12.30 12.30 0
109/03/27 11.65 12.20 11.90 11.95 6
109/03/25 11.47 11.85 11.45 11.65 11
109/03/23 11.74 11.50 11.45 11.47 11
109/03/20 11.73 11.99 11.60 11.74 43
109/03/19 12.51 12.07 11.55 11.73 12
109/03/18 12.51 12.07 12.70 12.51 0
109/03/17 12.60 12.60 12.10 12.51 11
109/03/16 13.04 12.77 12.17 12.60 17
109/03/13 14.40 13.73 12.54 13.04 30
109/03/12 15.05 14.40 13.78 14.40 9
109/03/11 15.70 15.10 15.01 15.05 18
109/03/10 15.98 15.70 15.70 15.70 5
109/03/09 16.42 16.50 15.59 15.98 26
109/03/06 16.42 16.25 17.10 16.42 0
109/03/05 16.40 17.00 16.30 16.42 67
109/03/04 16.47 17.15 16.35 16.40 15
109/03/03 16.42 17.15 16.40 16.47 15
109/03/02 16.34 17.21 16.34 16.42 10
109/02/27 17.20 16.34 16.34 16.34 2
109/02/26 17.20 17.20 17.20 17.20 0
109/02/25 17.18 17.20 17.20 17.20 1
109/02/24 17.44 18.00 17.10 17.18 17
109/02/20 16.39 17.10 16.40 16.40 3
109/02/17 16.39 16.40 17.26 16.39 0
109/02/14 17.22 17.26 16.34 16.39 3
109/02/13 17.22 16.34 17.20 17.22 0
109/02/12 17.22 16.34 17.20 17.22 0
109/02/11 17.22 16.34 17.20 17.22 0
109/02/10 17.65 18.21 16.58 17.22 19
109/02/07 17.50 18.21 17.60 17.65 12
109/02/06 17.50 16.72 17.60 17.50 0
109/02/05 18.21 17.58 16.76 17.50 11
109/02/04 18.21 17.58 18.50 18.21 0
109/02/03 18.21 17.58 18.50 18.21 0
109/01/31 18.21 17.58 18.50 18.21 0
109/01/30 18.21 17.58 18.50 18.21 0
109/01/20 18.01 18.30 17.39 18.21 10
109/01/16 18.27 18.29 17.91 18.01 10
109/01/15 18.27 17.91 18.84 18.27 0
109/01/14 18.70 19.00 18.00 18.27 42
109/01/13 18.70 18.60 19.57 18.70 0
109/01/10 18.36 18.70 18.70 18.70 2
109/01/09 18.00 18.85 17.92 18.36 29
109/01/07 18.80 18.00 18.00 18.00 1
109/01/06 18.24 18.80 18.80 18.80 4
109/01/03 18.24 17.90 18.80 18.24 0
109/01/02 18.80 18.80 18.24 18.24 2
108/12/31 19.05 18.80 18.80 18.80 5
108/12/30 19.13 19.10 19.00 19.05 10
108/12/27 18.31 19.27 18.90 19.13 38
108/12/25 18.69 18.31 18.31 18.31 0
108/12/24 18.79 18.98 18.40 18.69 2
108/12/23 18.79 18.40 19.30 18.79 0
108/12/20 18.46 18.94 18.70 18.79 8
108/12/19 18.46 17.80 18.70 18.46 0
108/12/18 18.60 18.70 18.34 18.46 9
108/12/16 18.60 18.40 19.35 18.60 0
108/12/13 18.98 18.60 18.60 18.60 0
108/12/12 18.90 19.10 18.89 18.98 6
108/12/11 18.90 18.51 19.40 18.90 0
108/12/10 19.05 19.00 18.80 18.90 10
名稱 成交 漲跌 漲% 成交量