帝聞電子(原:帝聞企業)

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
111/06/24 15.94 16.05 15.90 15.97 85
111/06/23 16.04 16.30 15.80 15.94 27
111/06/22 16.04 16.04 16.04 16.04 0
111/06/21 16.15 16.30 15.90 16.04 51
111/06/20 16.15 16.15 16.15 16.15 0
111/06/17 15.98 16.25 16.00 16.15 55
111/06/16 15.98 15.98 15.98 15.98 0
111/06/15 15.98 15.98 15.98 15.98 0
111/06/13 16.15 16.10 15.90 15.98 81
111/06/10 16.10 16.20 16.10 16.15 40
111/06/09 16.16 16.15 16.05 16.10 10
111/06/08 16.24 16.25 16.10 16.16 25
111/06/07 16.27 16.40 16.10 16.24 61
111/06/06 16.15 16.40 16.15 16.27 71
111/06/02 16.16 16.20 16.10 16.15 60
111/06/01 16.12 16.35 16.05 16.16 105
111/05/31 16.14 16.35 16.05 16.12 32
111/05/30 16.34 16.25 16.05 16.14 71
111/05/27 16.35 16.40 16.25 16.34 73
111/05/26 16.31 16.40 16.30 16.35 20
111/05/25 16.25 16.45 16.20 16.31 74
111/05/24 16.30 16.30 16.20 16.25 50
111/05/23 16.33 16.35 16.25 16.30 22
111/05/20 16.42 16.40 16.30 16.33 15
111/05/19 16.42 16.42 16.42 16.42 0
111/05/18 16.52 16.55 16.25 16.42 40
111/05/17 16.53 16.60 16.20 16.52 81
111/05/16 16.51 16.60 16.40 16.53 97
111/05/13 16.47 16.80 16.45 16.51 120
111/05/12 16.45 16.60 16.40 16.47 128
111/05/11 16.37 16.60 16.30 16.45 100
111/05/10 16.48 16.50 16.25 16.37 37
111/05/09 16.37 16.75 16.30 16.48 56
111/05/06 16.40 16.60 16.30 16.37 132
111/05/05 16.30 16.65 16.25 16.40 854
111/05/04 16.41 16.65 16.20 16.30 840
111/05/03 16.49 16.55 16.30 16.41 33
111/04/29 16.40 16.60 16.40 16.49 100
111/04/28 16.56 16.60 16.30 16.40 29
111/04/27 16.61 16.70 16.50 16.56 21
111/04/26 16.69 16.70 16.55 16.61 35
111/04/25 16.83 16.80 16.60 16.69 36
111/04/22 16.79 16.95 16.75 16.83 60
111/04/21 16.86 16.85 16.70 16.79 69
111/04/20 16.81 17.00 16.75 16.86 80
111/04/19 16.79 16.95 16.70 16.81 50
111/04/18 16.76 16.85 16.70 16.79 64
111/04/15 16.76 16.80 16.70 16.76 7
111/04/14 16.85 16.85 16.65 16.76 22
111/04/13 16.86 17.00 16.75 16.85 60
111/04/12 17.00 17.00 16.80 16.86 49
111/04/11 17.20 17.15 16.60 17.00 65
111/04/08 17.08 17.20 17.20 17.20 10
111/04/07 17.15 17.15 17.00 17.08 20
111/04/06 16.75 17.20 16.95 17.15 19
111/04/01 17.08 16.75 16.75 16.75 1
111/03/31 17.08 17.08 17.08 17.08 0
111/03/30 17.15 17.20 17.00 17.08 30
111/03/29 17.19 17.20 17.10 17.15 20
111/03/28 17.22 17.25 17.10 17.19 20
111/03/25 17.17 17.25 17.15 17.22 15
111/03/24 17.19 17.25 17.10 17.17 25
111/03/23 17.20 17.30 16.85 17.19 34
111/03/22 17.17 17.30 17.10 17.20 55
111/03/21 17.15 17.25 17.10 17.17 50
111/03/18 17.19 17.20 17.10 17.15 42
111/03/17 17.18 17.25 17.10 17.19 105
111/03/16 17.18 17.25 17.00 17.18 56
111/03/15 17.16 17.30 17.10 17.18 26
111/03/14 17.15 17.30 17.05 17.16 70
111/03/11 17.15 17.20 17.05 17.15 22
111/03/10 17.06 17.20 16.95 17.15 20
111/03/09 16.93 17.20 16.95 17.06 20
111/03/07 17.28 17.15 16.70 16.88 64
111/03/04 17.21 17.35 17.20 17.28 40
111/03/03 17.19 17.35 16.90 17.21 82
111/03/02 17.10 17.35 17.00 17.19 50
111/03/01 17.31 17.10 17.10 17.10 4
111/02/25 17.19 17.35 17.20 17.31 33
111/02/24 17.30 17.30 17.10 17.19 40
111/02/23 17.17 17.40 17.05 17.30 27
111/02/22 17.11 17.30 17.00 17.17 40
111/02/21 17.20 17.20 17.00 17.11 25
111/02/18 17.21 17.30 17.00 17.20 42
111/02/17 17.30 17.35 17.10 17.21 21
111/02/16 17.19 17.35 17.25 17.30 10
111/02/15 17.19 17.30 17.05 17.19 35
111/02/14 17.05 17.30 17.05 17.19 52
111/02/11 17.25 17.25 16.90 17.05 83
111/02/10 17.20 17.30 17.20 17.25 43
111/02/09 16.86 17.35 17.10 17.20 49
111/02/08 16.86 16.90 16.80 16.86 8
111/02/07 17.12 17.00 16.70 16.86 29
111/01/26 17.13 17.25 16.90 17.12 30
111/01/25 17.05 17.35 16.90 17.13 66
111/01/24 17.37 17.40 17.00 17.05 20
111/01/21 17.38 17.40 17.30 17.37 17
111/01/20 17.26 17.45 17.30 17.38 20
111/01/18 17.26 17.45 17.35 17.41 26
111/01/17 17.18 17.40 17.10 17.26 35
111/01/14 17.23 17.35 17.00 17.18 11
111/01/13 17.35 17.35 17.15 17.23 14
111/01/12 16.95 17.60 17.00 17.35 58
111/01/11 17.04 16.95 16.95 16.95 2
111/01/10 17.45 17.30 16.90 17.04 32
111/01/07 17.54 17.60 17.40 17.45 16
111/01/06 17.52 17.60 17.45 17.54 23
111/01/05 17.38 17.65 17.45 17.52 23
111/01/04 17.43 17.45 17.20 17.38 28
111/01/03 17.53 17.55 17.20 17.43 43
110/12/30 17.52 17.60 17.45 17.53 46
110/12/29 17.49 17.65 17.45 17.52 12
110/12/28 17.55 17.55 17.45 17.49 14
110/12/27 17.49 17.70 17.45 17.55 93
110/12/24 17.53 17.65 17.40 17.49 53
110/12/23 17.53 17.60 17.45 17.53 50
110/12/22 17.43 17.60 17.40 17.53 35
110/12/21 17.52 17.45 17.35 17.43 6
110/12/20 17.50 17.60 17.45 17.52 25
110/12/17 17.58 17.60 17.45 17.50 41
110/12/16 17.61 17.70 17.45 17.58 37
110/12/15 17.56 17.70 17.50 17.61 40
110/12/14 17.74 17.65 17.50 17.56 25
110/12/13 17.59 17.90 17.55 17.74 50
110/12/10 17.70 17.70 17.45 17.59 85
110/12/09 17.73 17.80 17.60 17.70 97
110/12/08 17.55 17.85 17.60 17.73 22
110/12/07 17.56 17.65 17.45 17.55 65
110/12/06 17.60 17.65 17.40 17.56 53
110/12/03 17.64 17.70 17.50 17.60 31
110/12/02 17.66 17.70 17.55 17.64 41
110/12/01 17.75 17.80 17.50 17.66 56
110/11/30 17.69 17.80 17.70 17.75 40
110/11/26 17.70 17.80 17.60 17.73 92
110/11/25 17.68 17.75 17.60 17.70 106
110/11/24 17.76 17.75 17.60 17.68 87
110/11/23 17.81 17.85 17.60 17.76 103
110/11/22 17.81 17.90 17.70 17.81 87
110/11/18 17.87 17.90 17.75 17.84 77
110/11/17 17.91 18.00 17.75 17.87 69
110/11/16 17.79 18.00 17.80 17.91 174
110/11/15 17.78 17.85 17.70 17.79 121
110/11/12 17.95 17.95 17.60 17.78 64
110/11/11 17.70 17.95 17.95 17.95 2
110/11/10 17.85 17.95 17.60 17.70 39
110/11/09 17.85 17.85 17.85 17.85 4
110/11/08 17.87 18.00 17.65 17.85 31
110/11/05 17.75 17.90 17.85 17.87 10
110/11/04 17.95 17.75 17.75 17.75 9
110/11/03 17.95 18.05 17.85 17.95 95
名稱 成交 漲跌 漲% 成交量