啟坤科技股份

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
109/08/14 23.80 23.80 22.85 23.33 4
109/08/13 23.80 23.80 23.80 23.80 1
109/08/12 23.80 23.80 23.80 23.80 0
109/08/11 23.70 23.80 23.80 23.80 1
109/08/10 23.70 23.70 23.70 23.70 1
109/08/07 23.70 23.70 23.70 23.70 0
109/08/06 23.70 23.70 23.70 23.70 2
109/08/05 23.70 23.70 23.70 23.70 0
109/08/04 23.70 23.70 23.70 23.70 0
109/08/03 23.70 23.70 23.70 23.70 0
109/07/31 23.50 23.70 23.70 23.70 1
109/07/30 23.50 23.50 23.50 23.50 0
109/07/29 23.50 23.50 23.50 23.50 0
109/07/28 23.50 23.50 23.50 23.50 0
109/07/27 23.50 23.50 23.50 23.50 0
109/07/24 23.55 23.50 23.50 23.50 3
109/07/23 23.55 23.55 23.55 23.55 0
109/07/22 23.55 23.55 23.55 23.55 0
109/07/21 23.55 23.55 23.55 23.55 0
109/07/20 24.52 23.55 23.55 23.55 6
109/07/17 24.52 24.52 24.52 24.52 0
109/07/16 24.60 24.65 24.40 24.52 3
109/07/15 24.65 24.65 24.50 24.60 3
109/07/14 24.65 24.65 24.65 24.65 0
109/07/13 24.48 24.65 24.65 24.65 0
109/07/10 24.58 24.70 23.55 24.48 9
109/07/09 23.35 24.70 24.50 24.58 8
109/07/08 23.03 24.50 23.05 23.35 21
109/07/07 23.05 23.10 22.95 23.03 2
109/07/06 23.05 23.05 23.05 23.05 0
109/07/03 23.05 23.05 23.05 23.05 0
109/07/02 22.60 23.05 23.05 23.05 1
109/07/01 22.60 22.60 22.60 22.60 0
109/06/30 23.05 23.05 22.45 22.60 4
109/06/29 23.05 23.05 23.05 23.05 0
109/06/24 23.05 23.05 23.05 23.05 0
109/06/23 23.02 23.05 23.05 23.05 1
109/06/22 23.02 23.02 23.02 23.02 0
109/06/19 23.02 23.02 23.02 23.02 0
109/06/18 23.06 23.10 23.00 23.02 13
109/06/17 23.06 23.06 23.06 23.06 0
109/06/16 23.06 23.06 23.06 23.06 0
109/06/15 21.91 24.15 22.30 23.06 18
109/06/12 21.30 22.25 21.30 21.91 5
109/06/11 21.30 21.30 21.30 21.30 0
109/06/10 21.77 21.30 21.30 21.30 1
109/06/09 20.47 22.30 21.20 21.77 18
109/06/08 20.35 21.20 20.35 20.47 9
109/06/05 20.31 20.35 20.35 20.35 1
109/06/04 20.50 20.50 20.25 20.31 8
109/06/03 20.50 20.50 20.50 20.50 0
109/06/02 21.15 20.50 20.50 20.50 3
109/06/01 20.30 21.15 21.15 21.15 1
109/05/29 20.30 20.30 20.30 20.30 0
109/05/28 20.36 20.30 20.30 20.30 2
109/05/27 21.18 20.50 20.25 20.36 16
109/05/26 21.18 21.18 21.18 21.18 0
109/05/25 20.75 21.25 21.10 21.18 2
109/05/22 20.82 20.80 20.70 20.75 9
109/05/21 20.82 20.82 20.82 20.82 0
109/05/20 20.82 20.82 20.82 20.82 0
109/05/19 20.70 21.15 20.70 20.82 4
109/05/15 20.70 20.80 20.80 20.80 3
109/05/14 20.70 20.70 20.70 20.70 0
109/05/13 20.55 21.15 20.55 20.70 4
109/05/12 21.25 21.15 20.35 20.55 4
109/05/11 21.25 21.25 21.25 21.25 0
109/05/08 20.40 21.25 21.25 21.25 1
109/05/07 21.16 20.40 20.40 20.40 1
109/05/06 21.65 21.30 21.00 21.16 12
109/05/05 22.20 22.25 21.50 21.65 19
109/05/04 22.20 22.20 22.20 22.20 0
109/04/30 22.20 22.20 22.20 22.20 0
109/04/29 22.25 22.20 22.20 22.20 0
109/04/28 21.63 22.25 22.25 22.25 1
109/04/27 21.95 21.95 21.50 21.63 13
109/04/24 21.95 21.95 21.95 21.95 0
109/04/23 21.87 21.95 21.95 21.95 3
109/04/21 21.94 22.95 22.45 22.52 12
109/04/20 22.50 22.45 21.55 21.94 7
109/04/17 22.50 22.50 22.50 22.50 2
109/04/16 22.50 22.50 22.50 22.50 0
109/04/15 22.50 22.50 22.50 22.50 0
109/04/14 22.50 22.50 22.50 22.50 0
109/04/10 22.50 22.50 21.50 21.84 10
109/04/09 22.50 22.50 22.50 22.50 0
109/04/08 22.50 22.50 22.50 22.50 1
109/04/07 22.47 22.50 22.50 22.50 1
109/04/06 22.37 22.50 22.40 22.47 3
109/04/01 23.50 22.45 22.35 22.37 12
109/03/31 23.45 23.50 23.50 23.50 1
109/03/30 22.69 23.45 23.45 23.45 2
109/03/27 22.69 22.69 22.69 22.69 0
109/03/26 22.77 23.45 22.40 22.69 4
109/03/25 23.10 23.40 22.40 22.77 6
109/03/24 23.10 23.10 23.10 23.10 0
109/03/23 23.10 23.10 23.10 23.10 0
109/03/19 23.49 23.48 22.34 23.10 3
109/03/18 23.03 23.49 23.49 23.49 1
109/03/17 23.82 23.10 22.95 23.03 22
109/03/16 23.82 23.41 24.20 23.82 0
109/03/13 25.40 24.19 23.50 23.82 21
109/03/12 25.20 25.40 25.40 25.40 1
109/03/11 25.19 25.20 25.19 25.20 6
109/03/10 25.19 24.21 25.19 25.19 0
109/03/09 24.42 25.19 25.19 25.19 1
109/03/06 25.12 24.50 24.31 24.42 5
109/03/05 25.12 24.91 25.19 25.12 0
109/03/04 25.00 25.24 25.00 25.12 2
109/03/03 25.85 25.00 24.99 25.00 5
109/03/02 25.85 25.00 26.29 25.85 0
109/02/27 25.90 26.29 25.70 25.85 18
109/02/26 26.47 26.39 25.80 25.90 6
109/02/25 26.47 25.81 27.08 26.47 0
109/02/24 26.47 25.81 27.08 26.47 0
109/02/20 26.47 25.81 27.08 26.47 0
109/02/19 26.47 25.81 27.08 26.47 0
109/02/18 26.47 25.81 27.08 26.47 0
109/02/17 26.47 25.81 27.08 26.47 0
109/02/14 26.47 25.81 27.14 26.47 0
109/02/13 26.47 25.81 27.14 26.47 0
109/02/12 26.69 26.50 26.41 26.47 17
109/02/11 26.63 26.80 26.60 26.69 8
109/02/10 27.00 27.09 25.76 26.63 23
109/02/07 27.00 25.76 27.09 27.00 0
109/02/06 26.96 27.00 27.00 27.00 2
109/02/05 26.96 25.76 27.09 26.96 0
109/02/04 26.96 25.76 27.09 26.96 0
109/02/03 27.00 27.09 26.90 26.96 10
109/01/31 26.79 27.00 27.00 27.00 4
109/01/30 26.96 27.10 26.50 26.79 8
109/01/20 26.81 27.09 26.80 26.96 23
109/01/17 26.66 27.00 26.65 26.81 4
109/01/16 26.90 26.99 26.50 26.66 3
109/01/15 26.90 25.76 27.09 26.90 0
109/01/14 27.00 27.00 26.80 26.90 2
109/01/13 27.00 25.76 27.09 27.00 0
109/01/10 27.00 27.00 27.00 27.00 1
109/01/09 26.84 27.00 27.00 27.00 1
109/01/07 26.84 25.95 27.19 26.84 0
109/01/06 26.84 25.95 27.19 26.84 0
109/01/03 26.84 26.41 27.29 26.84 0
109/01/02 27.15 27.05 25.95 26.84 7
108/12/31 27.25 27.19 27.10 27.15 7
108/12/30 25.91 27.26 27.25 27.25 7
108/12/27 25.91 25.91 27.25 25.91 0
108/12/26 26.90 25.91 25.91 25.91 2
108/12/25 27.12 26.90 26.90 26.90 1
108/12/24 25.96 27.25 25.94 27.12 1
108/12/23 25.96 25.94 27.28 25.96 0
名稱 成交 漲跌 漲% 成交量