康全電訊股份

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
109/08/11 63.38 63.90 61.80 62.49 227
109/08/10 60.68 64.70 60.00 63.38 674
109/08/07 62.66 62.60 59.50 60.68 235
109/08/06 60.95 64.20 61.30 62.66 366
109/08/05 58.38 62.60 59.80 60.95 548
109/08/04 56.76 60.10 57.00 58.38 337
109/08/03 56.06 57.20 56.30 56.76 113
109/07/31 55.88 56.40 55.80 56.06 102
109/07/30 55.81 56.20 55.30 55.88 82
109/07/29 56.19 56.20 54.40 55.81 104
109/07/28 57.60 58.80 54.50 56.19 352
109/07/27 55.43 58.60 56.30 57.60 376
109/07/24 54.82 57.00 54.10 55.43 287
109/07/23 51.87 56.80 51.80 54.82 450
109/07/22 52.30 53.10 51.00 51.87 170
109/07/21 50.64 53.20 50.50 52.30 200
109/07/20 55.44 54.50 49.85 50.64 537
109/07/17 58.36 58.90 53.60 55.44 408
109/07/16 58.34 58.90 57.80 58.36 179
109/07/15 58.37 59.90 57.40 58.34 159
109/07/14 58.71 60.40 57.40 58.37 280
109/07/13 60.45 61.50 57.00 58.71 505
109/07/10 66.39 65.20 56.80 60.45 945
109/07/09 63.86 70.50 64.60 66.39 770
109/07/08 65.12 66.20 62.20 63.86 430
109/07/07 68.47 68.20 63.90 65.12 730
109/07/06 68.23 70.30 66.80 68.47 513
109/07/03 64.90 70.90 65.20 68.23 1
109/07/02 58.79 69.30 60.30 64.90 967
109/07/01 54.81 60.20 55.60 58.79 683
109/06/30 52.07 55.90 52.50 54.81 257
109/06/29 51.42 52.60 51.20 52.07 138
109/06/24 50.46 52.50 50.50 51.42 419
109/06/23 50.31 50.90 50.00 50.46 137
109/06/22 49.51 50.70 49.35 50.31 194
109/06/19 50.18 50.40 48.90 49.51 232
109/06/18 49.28 50.80 49.75 50.18 313
109/06/17 47.35 50.40 47.30 49.28 587
109/06/16 46.61 48.15 46.20 47.35 283
109/06/15 44.90 47.15 45.85 46.61 347
109/06/12 46.31 47.50 42.30 44.90 523
109/06/11 45.89 47.30 45.50 46.31 493
109/06/10 42.43 47.40 42.70 45.89 652
109/06/09 42.02 42.65 42.00 42.43 214
109/06/08 42.14 42.65 41.70 42.02 249
109/06/05 41.19 42.65 41.15 42.14 218
109/06/04 41.95 42.00 40.70 41.19 164
109/06/03 41.04 42.90 41.60 41.95 324
109/06/02 39.80 42.15 39.85 41.04 316
109/06/01 38.41 40.50 38.50 39.80 242
109/05/29 38.63 38.75 38.00 38.41 148
109/05/28 36.74 40.50 37.70 38.63 378
109/05/27 33.40 38.95 33.55 36.74 419
109/05/26 33.05 33.60 33.20 33.40 116
109/05/25 33.86 34.00 32.70 33.05 117
109/05/22 34.21 34.45 33.35 33.86 106
109/05/21 34.22 34.40 34.10 34.21 43
109/05/20 34.40 34.50 33.85 34.22 55
109/05/19 34.26 35.00 34.00 34.40 121
109/05/15 32.31 33.50 32.50 33.08 227
109/05/14 33.38 33.25 31.50 32.31 154
109/05/13 33.71 33.80 33.05 33.38 78
109/05/12 34.05 34.30 33.20 33.71 142
109/05/11 31.89 35.00 32.00 34.05 342
109/05/08 31.75 32.15 31.45 31.89 111
109/05/07 32.11 32.30 31.50 31.75 69
109/05/06 31.45 33.15 31.40 32.11 339
109/05/05 30.79 32.00 30.95 31.45 229
109/05/04 30.84 31.10 30.15 30.79 84
109/04/30 30.48 31.50 30.00 30.84 262
109/04/29 28.53 31.55 29.00 30.48 308
109/04/28 26.48 29.10 27.50 28.53 216
109/04/27 27.00 27.50 25.75 26.48 106
109/04/24 26.60 27.00 27.00 27.00 0
109/04/23 26.60 27.00 26.45 26.60 5
109/04/21 27.60 26.95 26.35 26.59 39
109/04/20 27.59 27.80 27.10 27.60 33
109/04/17 27.75 27.75 27.45 27.59 55
109/04/16 27.10 28.40 27.00 27.75 105
109/04/15 24.78 28.60 24.80 27.10 248
109/04/14 24.41 25.00 24.40 24.78 35
109/04/10 23.22 23.95 23.35 23.50 94
109/04/09 23.35 23.85 22.80 23.22 74
109/04/08 22.85 23.75 22.80 23.35 34
109/04/07 22.65 23.00 22.70 22.85 81
109/04/06 22.01 22.70 22.55 22.65 15
109/04/01 21.43 22.50 21.70 22.01 104
109/03/31 20.73 21.65 21.25 21.43 60
109/03/30 20.34 21.05 20.35 20.73 19
109/03/27 20.22 20.65 20.10 20.34 23
109/03/26 20.31 20.85 19.90 20.22 45
109/03/25 19.49 20.80 20.10 20.31 61
109/03/24 18.83 20.00 19.15 19.49 54
109/03/23 18.39 19.35 18.40 18.83 52
109/03/20 18.12 19.24 17.57 18.39 91
109/03/19 19.09 19.20 17.04 18.12 97
109/03/18 19.83 19.20 19.00 19.09 76
109/03/17 21.02 20.41 19.10 19.83 56
109/03/16 22.36 22.06 20.30 21.02 65
109/03/13 24.25 23.90 21.93 22.36 107
109/03/12 24.95 24.58 23.95 24.25 27
109/03/11 24.58 25.10 24.79 24.95 18
109/03/10 24.57 24.79 24.40 24.58 13
109/03/09 25.38 25.00 24.40 24.57 34
109/03/06 26.37 26.30 24.92 25.38 175
109/03/05 26.54 26.65 26.24 26.37 9
109/03/04 26.99 26.90 26.30 26.54 5
109/03/03 26.27 26.99 26.99 26.99 0
109/03/02 26.15 26.50 26.00 26.27 48
109/02/27 26.11 26.50 25.91 26.15 68
109/02/26 26.89 26.60 25.81 26.11 74
109/02/25 27.01 27.05 26.85 26.89 10
109/02/24 27.06 27.10 26.93 27.01 14
109/02/20 26.80 27.58 27.01 27.33 14
109/02/19 26.26 27.60 26.49 26.80 15
109/02/18 26.11 26.29 26.16 26.26 10
109/02/17 26.24 26.29 26.05 26.11 13
109/02/14 26.21 26.34 26.11 26.24 30
109/02/13 26.14 26.34 26.10 26.21 7
109/02/12 26.32 26.35 25.97 26.14 102
109/02/11 26.40 26.40 26.21 26.32 19
109/02/10 27.00 26.99 26.03 26.40 53
109/02/07 27.25 27.25 26.91 27.00 14
109/02/06 27.36 27.49 27.11 27.25 8
109/02/05 27.30 27.79 27.01 27.36 31
109/02/04 27.35 27.50 27.08 27.30 7
109/02/03 27.93 27.80 26.62 27.35 58
109/01/31 28.28 28.14 27.84 27.93 10
109/01/30 28.90 28.50 28.00 28.28 44
109/01/20 28.64 29.09 28.62 28.90 24
109/01/17 28.38 29.29 28.20 28.64 39
109/01/16 28.76 28.70 28.20 28.38 45
109/01/15 28.68 29.00 28.70 28.76 6
109/01/14 28.59 28.75 28.46 28.68 17
109/01/13 29.25 29.00 28.30 28.59 38
109/01/10 29.20 29.50 29.10 29.25 31
109/01/09 29.28 29.50 28.91 29.20 36
109/01/07 29.37 29.37 29.20 29.28 22
109/01/06 29.34 29.52 29.26 29.37 36
109/01/03 29.53 29.45 29.20 29.34 18
109/01/02 29.37 29.70 29.21 29.53 3
108/12/31 30.19 29.70 29.10 29.37 32
108/12/30 29.91 30.19 30.19 30.19 1
108/12/27 30.07 30.20 29.70 29.91 16
108/12/26 29.98 30.14 29.80 30.07 3
108/12/25 30.10 30.35 29.85 29.98 33
108/12/24 29.95 30.25 29.86 30.10 29
108/12/23 30.03 30.00 29.90 29.95 6
108/12/20 30.25 30.15 29.86 30.03 25
108/12/19 30.34 30.31 30.20 30.25 14
名稱 成交 漲跌 漲% 成交量