知識科技股份

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
109/04/10 49.50 49.65 49.50 49.58 6
109/04/09 49.50 49.50 49.50 49.50 0
109/04/08 48.17 49.50 49.50 49.50 0
109/04/07 50.90 49.50 46.65 48.17 25
109/04/06 50.90 50.90 50.90 50.90 0
109/04/01 49.33 50.90 50.90 50.90 0
109/03/31 51.50 51.50 49.25 49.33 5
109/03/30 51.50 51.50 51.50 51.50 0
109/03/27 50.14 51.50 51.50 51.50 0
109/03/26 51.50 51.50 50.00 50.14 1
109/03/25 51.50 51.50 51.50 51.50 0
109/03/24 51.50 51.50 51.50 51.50 0
109/03/20 51.37 51.50 51.50 51.50 1
109/03/19 53.87 51.80 51.30 51.37 4
109/03/18 55.00 53.87 53.86 53.87 5
109/03/16 55.00 54.00 56.80 55.00 0
109/03/13 56.08 55.00 55.00 55.00 3
109/03/12 56.06 56.08 56.08 56.08 2
109/03/11 56.06 56.08 57.80 56.06 0
109/03/10 56.06 56.08 57.80 56.06 0
109/03/06 56.06 56.08 57.80 56.06 0
109/03/05 56.61 56.06 56.05 56.06 4
109/03/04 56.61 56.06 59.00 56.61 0
109/03/03 56.61 56.06 59.00 56.61 0
109/03/02 56.61 56.10 59.00 56.61 0
109/02/27 56.42 56.85 56.40 56.61 2
109/02/26 56.42 56.40 58.94 56.42 0
109/02/25 56.42 56.40 58.94 56.42 0
109/02/24 56.42 56.42 58.94 56.42 0
109/02/20 56.80 57.00 56.88 56.94 6
109/02/18 55.00 56.80 56.80 56.80 0
109/02/17 56.95 55.00 55.00 55.00 1
109/02/14 55.74 56.95 56.95 56.95 0
109/02/13 55.74 55.00 56.95 55.74 0
109/02/12 55.74 55.00 56.95 55.74 0
109/02/11 55.75 57.50 55.50 55.74 4
109/02/10 56.25 55.89 55.50 55.75 12
109/02/07 56.25 55.50 57.50 56.25 0
109/02/06 55.43 56.30 56.20 56.25 6
109/02/05 55.42 56.30 54.60 55.43 13
109/02/04 55.49 56.00 55.00 55.42 18
109/02/03 56.08 55.80 53.10 55.49 17
109/01/31 55.29 57.00 54.00 56.08 24
109/01/30 59.91 59.50 52.60 55.29 68
109/01/20 57.75 62.63 58.00 59.91 22
109/01/17 57.75 55.58 58.00 57.75 0
109/01/16 57.75 55.58 58.30 57.75 0
109/01/15 57.75 55.58 58.30 57.75 0
109/01/14 58.51 58.50 57.00 57.75 13
109/01/13 58.52 58.52 58.50 58.51 6
109/01/10 57.68 58.52 58.52 58.52 1
109/01/09 55.44 57.90 57.00 57.68 4
109/01/07 55.60 55.60 55.11 55.44 3
109/01/06 57.05 56.00 55.30 55.60 2
109/01/03 57.05 55.31 57.89 57.05 0
109/01/02 55.27 58.00 56.00 57.05 2
108/12/31 57.70 58.00 55.25 55.27 0
108/12/30 55.79 60.00 55.50 57.70 55
108/12/27 51.83 57.50 53.00 55.79 38
108/12/26 48.49 53.00 50.00 51.83 30
108/12/25 45.60 51.50 46.00 48.49 41
108/12/24 46.14 46.00 45.20 45.60 2
108/12/23 45.46 46.40 46.00 46.14 25
108/12/20 45.03 46.00 45.00 45.46 8
108/12/19 45.42 45.42 44.90 45.03 4
108/12/18 44.81 45.50 45.00 45.42 6
108/12/17 43.23 45.50 43.23 44.81 11
108/12/16 42.94 43.23 43.23 43.23 1
108/12/13 44.88 45.60 40.39 42.94 59
108/12/12 44.88 50.00 39.89 44.88 76
名稱 成交 漲跌 漲% 成交量