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
110/06/18 20.65 21.00 20.50 20.84 45
110/06/17 20.62 21.00 20.20 20.65 39
110/06/16 20.62 21.00 20.15 20.62 57
110/06/15 20.40 21.00 20.15 20.62 52
110/06/11 20.62 21.00 20.00 20.40 150
110/06/10 20.42 21.00 20.30 20.62 58
110/06/09 20.46 21.00 20.05 20.42 106
110/06/08 20.22 21.00 20.10 20.46 38
110/06/07 20.23 20.65 19.95 20.22 68
110/06/04 20.34 21.00 19.95 20.23 73
110/06/03 20.19 20.80 20.05 20.34 56
110/06/01 20.29 20.50 20.00 20.24 59
110/05/31 20.15 21.00 20.00 20.29 80
110/05/28 20.29 20.25 19.95 20.15 65
110/05/27 20.35 21.00 20.00 20.29 98
110/05/26 20.51 20.80 20.00 20.35 57
110/05/25 20.36 20.75 20.30 20.51 37
110/05/24 20.46 21.00 20.00 20.36 64
110/05/21 20.34 21.00 20.10 20.46 71
110/05/20 20.22 21.00 20.05 20.34 57
110/05/19 20.16 20.90 19.90 20.22 63
110/05/18 19.85 20.65 20.00 20.16 47
110/05/17 20.69 20.00 19.40 19.85 258
110/05/14 19.83 21.00 20.00 20.69 43
110/05/13 20.11 20.00 19.40 19.83 55
110/05/12 20.71 21.00 19.05 20.11 132
110/05/11 21.01 21.00 20.20 20.71 86
110/05/10 20.85 21.20 20.75 21.01 59
110/05/07 20.80 21.00 20.50 20.85 78
110/05/06 20.35 21.20 20.35 20.80 64
110/05/05 20.57 21.00 20.00 20.35 99
110/05/04 21.04 21.00 20.35 20.57 79
110/05/03 21.06 21.20 20.90 21.04 48
110/04/29 21.20 21.45 20.80 21.06 155
110/04/28 21.22 21.30 21.10 21.20 41
110/04/27 21.22 21.35 21.10 21.22 56
110/04/26 21.32 21.30 21.10 21.22 44
110/04/23 21.37 21.90 21.10 21.32 99
110/04/22 21.25 21.65 21.15 21.37 93
110/04/21 21.37 21.65 21.00 21.25 67
110/04/20 21.16 21.65 21.00 21.37 49
110/04/19 21.08 21.65 20.85 21.16 61
110/04/16 21.10 21.65 20.80 21.08 82
110/04/15 20.84 21.75 20.90 21.10 61
110/04/14 21.05 21.00 20.60 20.84 134
110/04/13 21.08 21.50 20.90 21.05 158
110/04/12 21.37 21.30 20.75 21.08 119
110/04/09 21.30 21.75 21.20 21.37 166
110/04/08 21.21 21.40 21.05 21.30 97
110/04/07 21.10 21.40 21.00 21.21 121
110/04/06 20.96 21.40 20.90 21.10 120
110/04/01 20.26 21.60 20.25 20.96 272
110/03/31 20.20 20.40 19.90 20.26 270
110/03/30 20.32 20.40 20.10 20.20 58
110/03/29 20.23 20.60 20.00 20.32 79
110/03/26 20.10 20.60 20.10 20.23 86
110/03/25 20.10 20.20 20.00 20.10 33
110/03/24 20.20 20.20 20.00 20.10 40
110/03/23 20.09 20.45 19.90 20.20 68
110/03/22 19.61 20.55 19.85 20.09 202
110/03/19 19.74 20.00 19.45 19.61 48
110/03/18 19.03 20.25 19.15 19.74 241
110/03/17 18.83 19.20 18.80 19.03 176
110/03/16 18.77 19.10 18.55 18.83 58
110/03/15 18.55 18.85 18.70 18.77 52
110/03/12 18.61 18.65 18.50 18.55 27
110/03/11 18.57 18.70 18.55 18.61 17
110/03/10 18.47 18.70 18.45 18.57 25
110/03/09 18.53 18.65 18.40 18.47 64
110/03/08 18.52 18.60 18.35 18.53 21
110/03/05 18.50 18.65 18.40 18.52 50
110/03/04 18.57 18.60 18.40 18.50 56
110/03/03 18.76 18.70 18.45 18.57 54
110/03/02 18.53 18.90 18.50 18.76 43
110/02/26 18.55 18.60 18.45 18.53 10
110/02/25 18.64 18.60 18.45 18.55 31
110/02/24 18.89 19.05 18.35 18.64 123
110/02/23 18.56 19.10 18.75 18.89 182
110/02/22 18.08 19.10 18.10 18.56 202
110/02/19 17.97 18.25 17.90 18.08 107
110/02/18 17.86 18.00 17.95 17.97 15
110/02/17 17.64 17.95 17.75 17.86 30
110/02/05 17.66 17.65 17.60 17.64 6
110/02/04 17.65 17.75 17.55 17.66 41
110/02/03 17.69 17.95 17.55 17.65 13
110/02/02 17.65 17.95 17.65 17.69 8
110/02/01 17.88 17.65 17.65 17.65 5
110/01/29 17.54 18.00 17.55 17.88 26
110/01/28 17.77 17.80 17.50 17.54 7
110/01/27 17.58 17.95 17.50 17.77 5
110/01/26 17.55 17.70 17.50 17.58 31
110/01/25 17.59 17.60 17.50 17.55 30
110/01/22 17.72 17.70 17.50 17.59 55
110/01/21 17.61 17.85 17.50 17.72 29
110/01/20 17.69 17.70 17.55 17.61 13
110/01/18 17.73 17.73 17.73 17.73 0
110/01/15 17.83 17.90 17.55 17.73 38
110/01/14 17.97 17.90 17.75 17.83 4
110/01/13 17.97 17.97 17.97 17.97 0
110/01/12 18.10 18.05 17.90 17.97 41
110/01/11 18.01 18.10 18.10 18.10 4
110/01/08 18.03 18.15 17.90 18.01 30
110/01/07 18.08 18.10 17.95 18.03 20
110/01/06 18.11 18.15 17.95 18.08 13
110/01/05 18.20 18.25 17.95 18.11 24
110/01/04 18.17 18.25 18.15 18.20 10
109/12/31 18.18 18.25 18.10 18.17 26
109/12/30 18.15 18.30 18.10 18.18 13
109/12/29 18.06 18.25 18.05 18.15 36
109/12/28 18.14 18.10 18.00 18.06 17
109/12/25 18.14 18.20 18.05 18.14 23
109/12/24 18.13 18.20 18.10 18.14 34
109/12/23 18.12 18.25 18.00 18.13 81
109/12/22 18.07 18.20 18.00 18.12 62
109/12/21 18.01 18.10 18.00 18.07 15
109/12/18 18.05 18.10 17.90 18.01 31
109/12/17 18.00 18.10 18.00 18.05 38
109/12/16 17.94 18.10 17.90 18.00 102
109/12/15 18.04 18.05 17.90 17.94 9
109/12/14 18.08 18.10 17.95 18.04 17
109/12/11 18.08 18.20 18.00 18.08 30
109/12/09 18.11 18.20 18.00 18.13 50
109/12/08 18.11 18.20 18.00 18.11 33
109/12/07 18.08 18.20 18.00 18.11 60
109/12/04 18.14 18.20 18.00 18.08 58
109/12/03 18.12 18.20 18.05 18.14 60
109/12/02 18.13 18.20 18.00 18.12 33
109/12/01 18.15 18.20 18.00 18.13 75
109/11/30 18.05 18.20 18.10 18.15 10
109/11/27 18.04 18.15 17.90 18.05 37
109/11/26 18.00 18.10 17.95 18.04 40
109/11/20 18.02 18.20 18.00 18.07 52
109/11/19 18.04 18.10 17.95 18.02 27
109/11/18 18.06 18.15 17.95 18.04 154
109/11/17 18.05 18.10 18.00 18.06 25
109/11/16 17.92 18.30 17.90 18.05 174
109/11/13 17.89 18.00 17.80 17.92 64
109/11/12 17.84 18.00 17.75 17.89 86
109/11/11 18.00 18.00 17.50 17.84 60
109/11/10 17.79 18.20 17.85 18.00 103
109/11/09 17.61 17.90 17.70 17.79 75
109/11/06 17.55 17.70 17.55 17.61 40
109/11/05 17.62 17.60 17.50 17.55 24
109/11/04 17.60 17.70 17.55 17.62 7
109/11/03 17.59 17.65 17.55 17.60 10
109/11/02 17.62 17.65 17.55 17.59 14
109/10/30 17.63 17.70 17.50 17.62 17
109/10/29 17.84 17.65 17.60 17.63 15
109/10/28 17.86 17.90 17.65 17.84 16
109/10/27 17.91 18.00 17.70 17.86 52
名稱 成交 漲跌 漲% 成交量