芯鼎科技股份

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
109/08/07 20.30 20.75 20.65 20.67 13
109/08/06 20.68 20.80 19.90 20.30 24
109/08/05 19.99 20.80 20.60 20.68 14
109/08/04 19.93 20.40 19.60 19.99 166
109/08/03 20.26 20.20 19.55 19.93 252
109/07/31 19.87 20.85 20.00 20.26 63
109/07/30 19.74 21.00 19.50 19.87 322
109/07/29 19.11 21.00 19.10 19.74 339
109/07/28 19.41 19.50 18.80 19.11 162
109/07/27 20.82 20.50 18.95 19.41 419
109/07/24 21.78 22.00 19.80 20.82 300
109/07/23 21.69 22.50 21.40 21.78 767
109/07/22 21.69 22.50 21.30 21.69 371
109/07/21 21.66 22.60 21.00 21.69 676
109/07/20 21.70 22.10 21.00 21.66 62
109/07/17 24.57 24.60 20.00 21.70 1
109/07/16 24.43 25.80 23.90 24.57 796
109/07/15 23.40 25.50 23.15 24.43 2
109/07/14 23.67 26.50 21.15 23.40 1
109/07/13 21.66 26.30 20.50 23.67 3
109/07/10 19.93 24.50 19.95 21.66 1
109/07/09 18.24 20.90 18.30 19.93 235
109/07/08 18.66 18.80 18.00 18.24 31
109/07/07 19.65 19.20 17.95 18.66 85
109/07/06 19.13 21.00 18.80 19.65 268
109/07/03 19.73 19.85 18.50 19.13 62
109/07/02 19.76 20.75 19.00 19.73 171
109/07/01 17.50 20.70 17.40 19.76 220
109/06/30 18.45 18.60 16.50 17.50 127
109/06/29 17.59 19.75 17.40 18.45 193
109/06/24 15.65 20.00 16.00 17.59 212
109/06/23 15.96 16.35 15.50 15.65 51
109/06/22 15.86 16.45 15.70 15.96 18
109/06/19 16.05 16.50 15.70 15.86 52
109/06/18 16.45 16.50 15.80 16.05 41
109/06/17 16.09 16.45 16.45 16.45 0
109/06/16 16.32 16.45 15.75 16.09 14
109/06/15 15.54 16.90 16.15 16.32 20
109/06/12 15.89 16.30 15.40 15.54 28
109/06/11 16.54 16.20 15.50 15.89 31
109/06/10 15.95 17.10 16.15 16.54 23
109/06/09 16.13 17.05 15.20 15.95 40
109/06/08 16.93 17.20 15.70 16.13 59
109/06/05 16.47 17.15 16.60 16.93 6
109/06/04 16.70 17.00 16.35 16.47 12
109/06/03 16.70 17.20 16.15 16.70 110
109/06/02 16.49 18.05 16.15 16.70 111
109/06/01 16.41 17.20 16.40 16.49 47
109/05/29 15.51 17.10 15.75 16.41 64
109/05/28 15.15 16.25 15.15 15.51 37
109/05/27 14.68 15.15 15.15 15.15 6
109/05/26 14.99 15.10 14.40 14.68 26
109/05/25 14.99 14.99 14.99 14.99 0
109/05/22 15.41 15.05 14.90 14.99 9
109/05/21 15.45 16.10 15.00 15.41 30
109/05/20 15.10 16.10 15.20 15.45 22
109/05/19 14.94 15.55 15.05 15.10 15
109/05/15 15.52 15.75 14.55 15.13 24
109/05/14 15.65 16.30 15.20 15.52 42
109/05/13 15.79 15.65 15.65 15.65 2
109/05/12 14.98 16.70 15.00 15.79 93
109/05/11 14.99 15.60 14.90 14.98 31
109/05/08 14.48 15.60 14.80 14.99 19
109/05/07 14.77 15.00 14.35 14.48 17
109/05/06 14.96 15.05 14.70 14.77 20
109/05/05 15.46 15.40 14.80 14.96 23
109/05/04 15.95 15.70 15.00 15.46 14
109/04/30 16.03 16.30 15.70 15.95 2
109/04/29 16.05 16.75 15.80 16.03 24
109/04/28 14.52 17.25 15.00 16.05 67
109/04/27 15.10 15.00 14.40 14.52 25
109/04/24 14.98 15.10 15.10 15.10 1
109/04/23 15.95 15.20 14.65 14.98 22
109/04/21 15.64 16.10 15.40 15.59 20
109/04/20 16.40 15.80 15.35 15.64 12
109/04/17 15.81 16.40 16.30 16.40 0
109/04/16 15.84 16.30 15.80 15.81 6
109/04/15 15.95 16.40 15.60 15.84 19
109/04/14 15.80 16.00 15.95 15.95 3
109/04/10 16.15 16.10 15.50 15.61 20
109/04/09 15.97 16.15 16.15 16.15 0
109/04/08 16.00 16.15 15.90 15.97 2
109/04/07 16.00 16.00 16.00 16.00 0
109/04/06 16.00 16.00 16.00 16.00 0
109/04/01 15.60 16.00 16.00 16.00 0
109/03/31 15.55 15.95 15.60 15.60 5
109/03/30 15.55 15.55 15.55 15.55 0
109/03/27 15.52 16.00 15.40 15.55 8
109/03/26 15.93 15.90 15.45 15.52 11
109/03/25 16.05 16.20 15.80 15.93 4
109/03/24 15.75 16.05 16.05 16.05 0
109/03/23 14.42 16.30 15.55 15.75 4
109/03/20 13.53 15.94 13.60 14.42 86
109/03/19 14.80 14.15 13.40 13.53 79
109/03/18 14.82 14.89 14.70 14.80 14
109/03/17 14.92 14.90 14.78 14.82 16
109/03/16 13.73 15.63 14.15 14.92 181
109/03/13 14.50 14.15 13.35 13.73 115
109/03/12 16.78 16.24 13.31 14.50 163
109/03/11 16.46 17.46 16.60 16.78 30
109/03/10 17.10 17.00 15.88 16.46 47
109/03/09 17.24 17.40 17.00 17.10 26
109/03/06 18.03 17.89 17.20 17.24 21
109/03/05 18.03 17.21 18.09 18.03 0
109/03/04 17.92 18.09 17.92 18.03 20
109/03/03 18.01 18.04 17.50 17.92 10
109/03/02 18.35 18.05 17.96 18.01 11
109/02/27 18.41 19.29 18.34 18.35 6
109/02/26 19.34 19.29 18.35 18.41 5
109/02/25 19.34 18.44 19.30 19.34 0
109/02/24 19.34 18.44 19.39 19.34 0
109/02/20 18.71 19.90 19.30 19.37 11
109/02/19 19.59 19.46 18.63 18.71 8
109/02/17 19.25 19.59 19.59 19.59 0
109/02/14 19.25 18.91 19.60 19.25 0
109/02/13 19.26 19.88 19.24 19.25 6
109/02/12 19.56 20.23 19.25 19.26 1
109/02/11 18.63 21.00 18.79 19.56 89
109/02/10 19.04 18.91 18.00 18.63 16
109/02/07 19.04 19.57 19.00 19.04 7
109/02/06 19.10 19.14 19.00 19.04 5
109/02/05 18.33 19.10 19.10 19.10 0
109/02/04 18.09 18.63 18.20 18.33 17
109/02/03 18.39 18.29 17.70 18.09 45
109/01/31 18.44 18.59 18.00 18.39 43
109/01/30 19.78 18.90 17.67 18.44 64
109/01/20 19.02 19.99 19.60 19.78 22
109/01/17 19.02 19.50 19.00 19.02 13
109/01/16 19.02 19.01 19.98 19.02 0
109/01/15 19.35 19.80 19.01 19.02 1
109/01/14 18.94 19.99 18.94 19.35 13
109/01/13 19.24 19.41 18.60 18.94 16
109/01/10 20.02 20.00 19.00 19.24 29
109/01/09 19.59 20.05 20.00 20.02 9
109/01/07 20.15 20.30 19.80 19.92 18
109/01/06 20.07 20.90 19.96 20.15 44
109/01/03 20.02 20.10 20.00 20.07 9
109/01/02 19.49 20.10 19.70 20.02 92
108/12/31 20.83 20.50 18.57 19.49 51
108/12/30 19.75 21.10 20.50 20.83 111
108/12/27 18.64 20.93 19.00 19.75 60
108/12/26 18.72 19.15 18.25 18.64 86
108/12/25 18.48 19.41 18.55 18.72 26
108/12/24 18.35 18.60 18.15 18.48 19
108/12/23 19.14 18.91 18.05 18.35 67
108/12/20 18.74 19.50 18.94 19.14 23
108/12/19 18.70 18.94 18.50 18.74 22
108/12/18 18.00 18.70 18.70 18.70 0
108/12/17 18.24 18.00 18.00 18.00 1
108/12/16 18.09 18.94 18.01 18.24 13
名稱 成交 漲跌 漲% 成交量