創王光電股份

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 12.67 12.95 12.55 12.66 8
109/08/13 12.48 13.00 12.55 12.67 13
109/08/12 12.57 12.55 12.45 12.48 12
109/08/11 12.80 13.00 12.45 12.57 39
109/08/10 12.80 12.80 12.80 12.80 13
109/08/07 13.05 12.80 12.80 12.80 9
109/08/06 12.91 13.35 12.85 13.05 22
109/08/05 13.40 12.95 12.90 12.91 5
109/08/04 12.91 13.40 13.40 13.40 1
109/08/03 12.88 13.00 12.85 12.91 18
109/07/31 12.93 12.95 12.80 12.88 17
109/07/30 13.00 13.00 12.80 12.93 24
109/07/29 12.84 13.35 12.80 13.00 49
109/07/28 13.14 13.05 12.40 12.84 83
109/07/27 13.47 13.70 12.85 13.14 87
109/07/24 13.48 13.55 13.40 13.47 25
109/07/23 13.22 13.70 13.35 13.48 74
109/07/22 13.14 13.35 13.00 13.22 50
109/07/21 13.18 13.30 12.85 13.14 18
109/07/20 13.49 13.40 12.80 13.18 112
109/07/17 13.82 13.90 13.25 13.49 164
109/07/16 14.86 14.50 13.30 13.82 204
109/07/15 13.90 15.85 14.10 14.86 450
109/07/14 13.49 14.10 13.50 13.90 133
109/07/13 13.42 14.00 13.35 13.49 92
109/07/10 13.39 13.50 13.20 13.42 48
109/07/09 13.42 13.80 13.05 13.39 93
109/07/08 13.16 14.00 13.00 13.42 138
109/07/07 13.19 13.40 13.00 13.16 117
109/07/06 13.70 13.70 12.95 13.19 158
109/07/03 13.61 14.00 13.55 13.70 48
109/07/02 14.37 13.95 13.40 13.61 115
109/07/01 14.79 15.10 13.85 14.37 256
109/06/30 14.10 15.75 14.20 14.79 226
109/06/29 13.89 14.40 13.95 14.10 165
109/06/24 13.79 14.10 13.40 13.89 93
109/06/23 14.02 14.05 13.50 13.79 54
109/06/22 14.04 14.20 13.75 14.02 150
109/06/19 13.37 15.10 13.35 14.04 315
109/06/18 12.63 13.50 13.25 13.37 69
109/06/17 12.75 13.30 12.30 12.63 59
109/06/16 12.93 12.90 12.40 12.75 15
109/06/15 12.85 13.20 12.85 12.93 38
109/06/12 12.85 12.85 12.85 12.85 0
109/06/11 13.07 13.25 12.55 12.85 51
109/06/10 13.05 13.35 12.85 13.07 63
109/06/09 13.10 13.35 12.85 13.05 40
109/06/08 13.03 13.50 12.95 13.10 58
109/06/05 13.08 13.60 12.95 13.03 62
109/06/04 13.24 13.60 12.95 13.08 107
109/06/03 12.78 13.60 13.05 13.24 71
109/06/02 12.71 13.20 12.65 12.78 15
109/06/01 13.05 13.25 12.65 12.71 30
109/05/29 13.04 13.30 12.85 13.05 44
109/05/28 13.13 13.25 12.70 13.04 21
109/05/27 13.16 13.25 12.95 13.13 5
109/05/26 13.40 13.30 12.95 13.16 18
109/05/25 13.33 13.65 13.15 13.40 71
109/05/22 13.29 13.60 13.00 13.33 40
109/05/21 13.43 13.70 12.75 13.29 41
109/05/20 12.75 14.20 13.05 13.43 88
109/05/19 13.23 13.30 12.50 12.75 88
109/05/15 13.01 13.80 13.20 13.45 41
109/05/14 13.95 13.85 12.80 13.01 937
109/05/13 13.81 14.45 13.45 13.95 122
109/05/12 14.60 14.40 13.30 13.81 36
109/05/11 14.39 14.90 14.10 14.60 96
109/05/08 13.23 15.25 13.40 14.39 211
109/05/07 12.52 13.45 12.55 13.23 128
109/05/06 12.73 12.70 12.40 12.52 95
109/05/05 13.00 12.95 12.55 12.73 40
109/05/04 13.36 13.35 12.85 13.00 99
109/04/30 13.69 13.90 12.80 13.36 155
109/04/29 12.73 14.40 12.75 13.69 223
109/04/28 12.06 13.80 11.90 12.73 191
109/04/27 12.55 12.30 11.95 12.06 68
109/04/24 12.60 12.85 12.10 12.55 58
109/04/23 12.89 13.00 12.55 12.60 49
109/04/21 13.49 13.50 12.70 13.07 28
109/04/20 14.15 13.75 13.35 13.49 41
109/04/17 14.81 15.10 13.80 14.15 55
109/04/16 15.68 16.40 14.40 14.81 132
109/04/15 13.80 16.30 13.75 15.68 166
109/04/14 14.97 14.30 13.50 13.80 59
109/04/10 19.37 18.85 15.30 16.49 142
109/04/09 16.62 21.00 17.80 19.37 163
109/04/08 12.44 18.80 14.30 16.62 312
109/04/07 10.34 15.05 11.30 12.44 208
109/04/06 10.06 11.20 9.89 10.34 66
109/04/01 9.30 10.35 9.79 10.06 48
109/03/31 8.37 9.94 8.72 9.30 103
109/03/30 8.29 8.52 8.29 8.37 20
109/03/27 8.13 8.29 8.29 8.29 3
109/03/26 8.13 8.13 8.13 8.13 6
109/03/25 8.53 8.25 8.05 8.13 26
109/03/24 8.87 8.87 8.44 8.53 32
109/03/23 8.52 8.87 8.87 8.87 1
109/03/20 8.99 8.78 8.31 8.52 30
109/03/19 10.34 10.00 8.20 8.99 69
109/03/18 10.73 10.50 10.03 10.34 22
109/03/17 11.09 10.94 10.44 10.73 9
109/03/16 11.15 11.10 10.93 11.09 4
109/03/13 12.09 11.51 10.94 11.15 29
109/03/12 13.25 12.66 11.51 12.09 44
109/03/11 13.88 13.90 13.16 13.25 31
109/03/10 14.43 13.95 13.80 13.88 36
109/03/09 15.01 14.55 13.95 14.43 7
109/03/06 15.01 14.50 15.05 15.01 0
109/03/05 15.01 14.50 15.05 15.01 0
109/03/04 15.01 14.50 15.05 15.01 0
109/03/03 15.04 15.07 15.00 15.01 14
109/03/02 15.03 15.05 15.03 15.04 6
109/02/27 15.01 15.03 15.02 15.03 10
109/02/26 15.03 15.06 14.98 15.01 20
109/02/25 15.54 15.10 15.00 15.03 10
109/02/24 16.05 15.80 15.45 15.54 18
109/02/20 16.04 16.38 15.95 16.13 29
109/02/19 16.40 16.04 16.04 16.04 1
109/02/18 16.36 16.40 16.40 16.40 1
109/02/17 16.35 16.40 16.34 16.36 13
109/02/14 16.35 16.35 16.81 16.35 0
109/02/13 16.35 16.35 16.85 16.35 0
109/02/12 16.35 16.35 16.85 16.35 0
109/02/11 16.35 16.35 16.85 16.35 0
109/02/10 16.63 16.35 16.35 16.35 4
109/02/07 16.63 16.35 16.90 16.63 0
109/02/06 16.63 16.65 16.63 16.63 6
109/02/05 16.54 17.25 16.50 16.63 17
109/02/04 17.11 16.66 16.40 16.54 35
109/02/03 17.74 17.80 16.72 17.11 51
109/01/31 17.86 18.01 17.55 17.74 10
109/01/30 18.14 18.07 17.20 17.86 37
109/01/20 18.19 18.30 18.05 18.14 30
109/01/17 18.22 18.50 18.04 18.19 33
109/01/16 18.14 18.40 18.05 18.22 26
109/01/15 18.20 18.30 18.05 18.14 11
109/01/14 18.50 18.30 18.05 18.20 25
109/01/13 18.18 18.50 18.50 18.50 10
109/01/10 18.16 18.30 18.00 18.18 66
109/01/09 18.19 18.20 18.12 18.16 10
109/01/07 18.25 18.40 18.15 18.24 21
109/01/06 18.43 18.38 18.14 18.25 23
109/01/03 19.04 18.90 18.20 18.43 3
109/01/02 19.04 18.20 19.00 19.04 0
108/12/31 18.85 19.04 19.04 19.04 0
108/12/30 18.39 18.90 18.80 18.85 10
108/12/27 18.46 18.50 18.20 18.39 15
108/12/26 18.31 18.56 18.20 18.46 38
108/12/25 18.29 18.50 18.10 18.31 30
108/12/24 18.27 18.38 18.20 18.29 10
名稱 成交 漲跌 漲% 成交量