達運光電(原:達運股份)

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 9.69 10.00 9.70 9.83 24
109/08/13 10.19 10.35 9.00 9.69 257
109/08/12 10.22 10.30 10.05 10.19 28
109/08/11 10.68 10.50 9.79 10.22 180
109/08/10 9.54 11.50 9.78 10.68 346
109/08/07 9.02 9.78 9.23 9.54 178
109/08/06 9.02 9.23 9.00 9.02 640
109/08/05 9.01 9.05 8.96 9.02 182
109/08/04 9.05 9.05 8.97 9.01 114
109/08/03 9.01 9.41 9.00 9.05 245
109/07/31 9.02 9.03 9.00 9.01 533
109/07/30 9.05 9.06 8.99 9.02 501
109/07/29 9.06 9.08 9.01 9.05 412
109/07/28 9.11 9.10 9.00 9.06 454
109/07/27 9.05 9.15 8.96 9.11 167
109/07/24 9.11 9.23 8.96 9.05 206
109/07/23 9.25 9.30 9.00 9.11 210
109/07/22 9.30 9.30 9.15 9.25 102
109/07/21 8.93 9.40 9.01 9.30 138
109/07/20 9.53 9.53 8.17 8.93 413
109/07/17 9.53 9.64 9.45 9.53 121
109/07/16 9.64 9.64 9.46 9.53 143
109/07/15 9.98 10.00 9.49 9.64 170
109/07/14 10.09 10.40 9.88 9.98 119
109/07/13 10.23 10.40 9.96 10.09 127
109/07/10 10.23 10.50 10.05 10.23 21
109/07/09 10.41 10.65 10.10 10.23 182
109/07/08 10.50 10.65 10.20 10.41 67
109/07/07 10.58 10.90 10.15 10.50 161
109/07/06 10.07 11.10 10.40 10.58 256
109/07/03 10.09 10.40 9.99 10.07 32
109/07/02 10.32 10.15 10.00 10.09 78
109/07/01 10.61 10.45 10.00 10.32 118
109/06/30 10.48 10.75 10.50 10.61 11
109/06/29 10.76 10.60 10.40 10.48 179
109/06/24 10.94 11.15 10.50 10.76 155
109/06/23 11.09 11.15 10.85 10.94 38
109/06/22 11.02 11.20 10.90 11.09 42
109/06/19 11.13 11.15 10.90 11.02 32
109/06/18 11.04 11.20 11.10 11.13 16
109/06/17 10.82 11.15 10.80 11.04 23
109/06/16 10.88 11.15 10.65 10.82 28
109/06/15 11.02 11.05 10.70 10.88 10
109/06/12 11.02 11.05 10.95 11.02 29
109/06/11 11.38 11.15 10.80 11.02 53
109/06/10 11.43 11.60 11.20 11.38 70
109/06/09 11.49 11.55 11.25 11.43 12
109/06/08 11.27 11.50 11.45 11.49 7
109/06/05 11.36 11.50 11.15 11.27 10
109/06/04 11.49 11.55 11.25 11.36 15
109/06/03 11.33 11.55 11.30 11.49 13
109/06/02 11.52 11.50 11.25 11.33 26
109/06/01 12.30 12.10 10.95 11.52 231
109/05/29 11.98 12.90 11.95 12.30 257
109/05/28 10.81 12.60 11.00 11.98 544
109/05/27 9.94 12.05 9.90 10.81 145
109/05/26 9.96 10.05 9.80 9.94 11
109/05/25 10.05 10.05 9.84 9.96 37
109/05/22 10.15 10.15 9.84 10.05 20
109/05/21 10.10 10.15 10.15 10.15 3
109/05/20 10.09 10.15 10.10 10.10 33
109/05/19 10.00 10.15 10.00 10.09 41
109/05/15 10.02 10.00 10.00 10.00 5
109/05/14 10.02 10.02 10.02 10.02 0
109/05/13 9.95 10.20 10.00 10.02 25
109/05/12 9.95 10.00 9.90 9.95 33
109/05/11 9.90 10.00 9.86 9.95 56
109/05/08 9.79 10.00 9.81 9.90 110
109/05/07 9.60 9.82 9.61 9.79 18
109/05/06 9.52 9.68 9.42 9.60 16
109/05/05 9.46 9.52 9.52 9.52 5
109/05/04 9.39 9.51 9.42 9.46 25
109/04/30 9.36 9.42 9.35 9.39 10
109/04/29 9.30 9.36 9.36 9.36 2
109/04/28 9.10 9.30 9.05 9.30 5
109/04/27 8.87 9.15 9.05 9.10 23
109/04/24 10.00 9.09 8.69 8.87 39
109/04/23 8.55 10.05 8.72 10.00 4
109/04/21 8.42 8.68 8.50 8.56 23
109/04/20 8.45 8.50 8.37 8.42 18
109/04/17 8.47 8.55 8.35 8.45 14
109/04/16 8.50 8.55 8.42 8.47 35
109/04/15 8.40 8.50 8.50 8.50 5
109/04/14 8.47 8.50 8.32 8.40 23
109/04/10 8.78 8.90 8.90 8.90 5
109/04/09 8.68 8.78 8.78 8.78 5
109/04/08 8.58 8.77 8.63 8.68 14
109/04/07 8.48 8.73 8.40 8.58 23
109/04/06 8.45 8.50 8.45 8.48 10
109/04/01 8.52 8.45 8.45 8.45 8
109/03/31 8.50 8.52 8.52 8.52 5
109/03/30 8.31 8.50 8.50 8.50 5
109/03/27 8.31 8.47 8.20 8.31 6
109/03/26 8.37 8.50 8.18 8.31 31
109/03/25 8.11 8.57 7.84 8.37 88
109/03/24 7.70 8.41 7.77 8.11 106
109/03/23 7.57 7.75 7.47 7.70 29
109/03/20 8.50 8.00 7.16 7.57 281
109/03/19 9.90 9.80 7.50 8.50 268
109/03/18 10.05 10.00 9.80 9.90 25
109/03/17 9.91 10.06 10.00 10.05 6
109/03/16 9.92 10.00 9.86 9.91 43
109/03/13 10.59 10.25 9.60 9.92 77
109/03/12 11.19 11.05 10.17 10.59 49
109/03/11 11.13 11.19 11.19 11.19 2
109/03/10 11.17 11.20 11.10 11.13 7
109/03/09 11.39 11.21 11.16 11.17 11
109/03/06 11.35 11.39 11.39 11.39 3
109/03/05 11.33 11.35 11.35 11.35 2
109/03/04 11.20 11.35 11.30 11.33 3
109/03/03 11.24 11.30 11.17 11.20 7
109/03/02 11.28 11.40 11.18 11.24 9
109/02/27 11.43 11.37 11.24 11.28 7
109/02/26 11.44 11.43 11.43 11.43 2
109/02/25 11.45 11.44 11.44 11.44 3
109/02/24 11.50 11.50 11.40 11.45 27
109/02/20 11.45 11.50 11.50 11.50 2
109/02/19 11.48 11.52 11.21 11.45 15
109/02/18 11.51 11.48 11.48 11.48 3
109/02/17 11.53 11.55 11.49 11.51 7
109/02/14 11.35 11.53 11.53 11.53 3
109/02/13 11.30 11.40 11.30 11.35 10
109/02/12 11.40 11.30 11.30 11.30 5
109/02/11 11.19 11.43 11.35 11.40 30
109/02/10 11.18 11.22 11.17 11.19 15
109/02/07 11.18 11.18 11.34 11.18 0
109/02/06 11.31 11.36 11.10 11.18 71
109/02/05 11.29 11.36 11.26 11.31 50
109/02/04 11.22 11.29 11.29 11.29 5
109/02/03 11.30 11.27 11.10 11.22 70
109/01/31 11.24 11.35 11.16 11.30 9
109/01/30 11.42 11.32 11.10 11.24 45
109/01/20 11.41 11.50 11.36 11.42 33
109/01/17 11.32 11.50 11.35 11.41 34
109/01/16 11.26 11.39 11.26 11.32 8
109/01/15 11.19 11.38 11.14 11.26 15
109/01/14 11.41 11.43 11.14 11.19 49
109/01/13 11.22 11.50 11.36 11.41 61
109/01/10 11.20 11.53 11.10 11.22 67
109/01/09 11.16 11.53 11.11 11.20 28
109/01/07 11.22 11.33 11.18 11.22 37
109/01/06 11.33 11.33 11.19 11.22 28
109/01/03 11.20 11.33 11.33 11.33 8
109/01/02 11.22 11.29 11.16 11.20 62
108/12/31 11.22 11.28 11.18 11.22 35
108/12/30 11.30 11.49 11.17 11.22 34
108/12/27 11.22 11.50 11.16 11.30 64
108/12/26 11.13 11.31 11.01 11.22 34
108/12/25 11.13 11.20 11.10 11.13 73
108/12/24 11.12 11.15 11.11 11.13 13
名稱 成交 漲跌 漲% 成交量