機光科技股份

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 14.62 14.95 14.40 14.63 16
109/08/11 14.86 14.80 14.40 14.62 41
109/08/10 15.16 15.00 14.80 14.86 11
109/08/07 15.16 15.16 15.16 15.16 0
109/08/06 15.37 15.50 14.60 15.16 79
109/08/05 15.03 15.65 15.15 15.37 36
109/08/04 14.68 15.25 15.00 15.03 12
109/08/03 15.06 14.85 14.50 14.68 6
109/07/31 14.70 15.10 15.00 15.06 5
109/07/30 14.70 14.85 14.60 14.70 20
109/07/29 14.70 14.70 14.70 14.70 0
109/07/28 14.70 14.70 14.70 14.70 3
109/07/27 15.15 14.75 14.65 14.70 6
109/07/24 14.85 15.15 15.15 15.15 1
109/07/23 14.57 15.00 14.70 14.85 32
109/07/22 14.88 14.85 14.45 14.57 48
109/07/21 14.88 14.88 14.88 14.88 0
109/07/20 14.75 15.00 14.80 14.88 15
109/07/17 15.07 15.10 14.35 14.75 41
109/07/16 15.02 15.25 14.95 15.07 20
109/07/15 14.99 15.10 14.90 15.02 10
109/07/14 15.84 15.20 14.95 14.99 28
109/07/13 16.12 16.00 15.20 15.84 31
109/07/10 15.70 16.65 15.75 16.12 89
109/07/09 15.24 15.80 15.25 15.70 42
109/07/08 15.20 15.55 15.15 15.24 36
109/07/07 15.33 15.45 15.00 15.20 27
109/07/06 15.42 15.35 15.30 15.33 5
109/07/03 15.56 15.55 15.30 15.42 20
109/07/02 15.56 15.65 15.50 15.56 14
109/07/01 15.26 15.65 15.50 15.56 12
109/06/30 14.98 15.70 14.50 15.26 81
109/06/29 15.10 15.15 14.80 14.98 12
109/06/24 15.03 15.10 15.10 15.10 10
109/06/23 15.03 15.03 15.03 15.03 0
109/06/22 15.02 15.05 15.00 15.03 50
109/06/19 15.03 15.05 15.00 15.02 23
109/06/18 14.97 15.05 15.00 15.03 38
109/06/17 14.95 15.10 14.80 14.97 23
109/06/16 14.63 14.95 14.95 14.95 1
109/06/15 14.88 14.80 14.40 14.63 26
109/06/12 14.95 14.95 14.85 14.88 7
109/06/11 14.97 15.10 14.80 14.95 20
109/06/10 14.94 15.05 14.90 14.97 18
109/06/09 15.01 15.05 14.80 14.94 28
109/06/08 15.32 15.05 14.90 15.01 36
109/06/05 15.20 15.35 15.30 15.32 21
109/06/04 15.01 15.20 15.20 15.20 10
109/06/03 15.10 15.15 14.50 15.01 10
109/06/02 14.50 15.10 15.10 15.10 6
109/06/01 14.50 14.50 14.50 14.50 0
109/05/29 14.50 14.50 14.50 14.50 0
109/05/28 14.50 14.50 14.50 14.50 0
109/05/27 14.50 14.50 14.50 14.50 0
109/05/26 15.05 14.50 14.50 14.50 1
109/05/25 15.05 15.05 15.05 15.05 0
109/05/22 14.88 15.05 15.05 15.05 5
109/05/21 15.09 15.15 14.45 14.88 34
109/05/20 14.71 15.20 15.00 15.09 28
109/05/19 14.54 15.00 14.70 14.71 10
109/05/15 14.33 14.65 14.35 14.54 8
109/05/14 14.96 14.60 13.75 14.33 56
109/05/13 14.66 15.00 14.90 14.96 20
109/05/12 14.97 14.90 14.35 14.66 10
109/05/11 14.97 15.00 14.95 14.97 16
109/05/08 14.98 15.05 14.85 14.97 55
109/05/07 15.02 15.05 14.95 14.98 18
109/05/06 15.03 15.55 14.95 15.02 31
109/05/05 15.13 15.25 14.95 15.03 11
109/05/04 15.19 15.30 15.00 15.13 27
109/04/30 15.08 15.30 15.00 15.19 29
109/04/29 15.04 15.10 15.00 15.08 31
109/04/28 15.00 15.05 15.00 15.04 12
109/04/27 15.00 15.00 15.00 15.00 0
109/04/24 15.00 15.00 15.00 15.00 0
109/04/23 15.03 15.00 15.00 15.00 1
109/04/21 15.03 15.03 15.03 15.03 0
109/04/20 15.03 15.03 15.03 15.03 0
109/04/17 14.78 15.05 15.00 15.03 42
109/04/16 14.62 14.80 14.75 14.78 20
109/04/15 14.48 14.70 14.50 14.62 5
109/04/14 14.48 14.48 14.48 14.48 0
109/04/10 14.30 14.30 14.30 14.30 0
109/04/09 14.33 14.30 14.30 14.30 5
109/04/08 14.52 14.35 14.30 14.33 10
109/04/07 14.90 14.90 14.30 14.52 26
109/04/06 14.90 14.90 14.90 14.90 0
109/04/01 14.80 14.90 14.90 14.90 12
109/03/31 14.33 14.80 14.80 14.80 5
109/03/30 14.15 14.50 14.30 14.33 12
109/03/27 13.89 14.50 13.95 14.15 15
109/03/26 13.55 14.50 13.60 13.89 16
109/03/25 13.20 13.55 13.55 13.55 2
109/03/24 13.46 13.20 13.20 13.20 2
109/03/23 14.15 13.80 13.15 13.46 45
109/03/20 14.12 14.50 13.95 14.15 88
109/03/19 15.00 14.50 13.80 14.12 62
109/03/18 15.99 15.31 14.72 15.00 45
109/03/17 16.14 16.20 15.81 15.99 40
109/03/16 16.78 16.30 15.68 16.14 29
109/03/13 16.94 17.18 16.25 16.78 73
109/03/12 16.75 17.26 16.30 16.94 43
109/03/11 16.78 16.75 16.75 16.75 3
109/03/10 16.69 16.80 16.69 16.78 12
109/03/09 16.61 17.01 16.60 16.69 60
109/03/06 16.94 16.61 16.61 16.61 3
109/03/05 16.78 16.94 16.94 16.94 2
109/03/04 16.53 17.37 16.51 16.78 38
109/03/03 17.50 16.93 16.10 16.53 47
109/03/02 17.50 16.93 17.78 17.50 0
109/02/27 17.50 17.02 17.79 17.50 0
109/02/26 17.24 17.50 17.50 17.50 2
109/02/25 18.00 17.24 17.24 17.24 1
109/02/24 18.00 17.31 18.09 18.00 0
109/02/20 17.52 17.52 18.20 17.52 0
109/02/19 18.05 17.58 17.50 17.52 17
109/02/18 18.05 17.24 18.12 18.05 0
109/02/17 18.24 18.06 18.05 18.05 20
109/02/14 17.64 18.39 18.09 18.24 35
109/02/13 17.63 17.64 17.64 17.64 5
109/02/12 18.19 17.63 17.63 17.63 4
109/02/11 18.19 17.63 18.48 18.19 0
109/02/10 18.08 18.19 18.19 18.19 5
109/02/07 18.08 17.75 18.19 18.08 0
109/02/06 18.20 18.20 18.00 18.08 15
109/02/05 18.27 18.49 18.00 18.20 20
109/02/04 18.09 18.49 18.09 18.27 11
109/02/03 18.30 18.09 18.09 18.09 1
109/01/31 18.45 18.30 18.30 18.30 1
109/01/30 18.87 18.91 18.00 18.45 8
109/01/20 18.88 19.00 18.70 18.87 24
109/01/17 18.71 18.88 18.88 18.88 1
109/01/16 18.59 18.71 18.70 18.71 10
109/01/15 18.61 18.59 18.59 18.59 10
109/01/14 19.20 18.61 18.61 18.61 2
109/01/13 19.20 18.53 19.25 19.20 0
109/01/10 19.52 19.20 19.20 19.20 10
109/01/09 19.52 19.22 19.59 19.52 0
109/01/07 19.93 19.21 19.20 19.21 6
109/01/03 19.92 20.00 19.60 19.93 112
109/01/02 19.69 20.50 19.50 19.92 231
108/12/31 19.06 20.68 19.00 19.69 76
108/12/30 19.20 19.25 18.99 19.06 94
108/12/27 19.07 19.45 18.98 19.20 36
108/12/26 18.30 19.46 18.89 19.07 67
108/12/25 18.10 18.50 18.20 18.30 15
108/12/24 18.14 18.19 18.00 18.10 18
108/12/23 18.07 18.29 18.07 18.14 3
108/12/20 18.10 18.10 18.03 18.07 10
108/12/19 18.13 18.10 18.10 18.10 1
名稱 成交 漲跌 漲% 成交量