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
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
109/10/26 18.03 18.00 17.80 17.91 47
109/10/23 17.84 18.15 17.90 18.03 114
109/10/22 17.83 18.10 17.70 17.84 84
109/10/21 17.77 18.00 17.65 17.83 85
109/10/20 17.71 17.95 17.65 17.77 5
109/10/19 17.66 17.80 17.60 17.71 27
109/10/16 17.60 17.75 17.60 17.66 40
109/10/15 17.71 17.70 17.50 17.60 70
109/10/14 17.73 17.85 17.60 17.71 43
109/10/13 17.50 17.90 17.50 17.73 136
109/10/12 17.71 17.50 17.50 17.50 5
109/10/08 17.47 18.10 17.55 17.71 33
109/10/07 17.45 17.55 17.35 17.47 25
109/10/06 17.26 17.45 17.45 17.45 5
109/10/05 17.34 17.35 17.15 17.26 24
109/09/30 17.34 17.34 17.34 17.34 0
109/09/29 17.50 17.40 17.10 17.34 13
109/09/28 17.50 17.50 17.50 17.50 0
109/09/25 17.56 17.55 17.45 17.50 30
109/09/24 18.52 17.80 17.10 17.56 83
109/09/23 18.57 18.65 18.40 18.52 58
109/09/22 18.62 18.65 18.45 18.57 65
109/09/21 18.64 18.75 18.50 18.62 27
109/09/18 18.63 18.75 18.50 18.64 34
109/09/17 18.61 18.75 18.55 18.63 34
109/09/16 18.60 18.75 18.50 18.61 40
109/09/15 18.57 18.70 18.50 18.60 33
109/09/14 18.60 18.70 18.50 18.57 29
109/09/11 18.63 18.80 18.50 18.60 70
109/09/10 18.78 18.95 18.45 18.63 45
109/09/09 18.61 18.95 18.60 18.78 10
109/09/08 18.57 18.70 18.55 18.61 61
109/09/07 18.59 18.65 18.45 18.57 70
109/09/04 19.02 18.75 18.45 18.59 60
109/09/03 19.07 19.20 18.55 19.02 40
109/09/02 18.38 19.55 18.50 19.07 340
109/09/01 18.72 18.55 18.30 18.38 72
109/08/31 18.65 18.85 18.35 18.72 38
109/08/28 18.69 18.75 18.55 18.65 41
109/08/27 18.69 18.80 18.60 18.69 35
109/08/26 18.49 18.80 18.55 18.69 59
109/08/25 18.32 18.85 18.30 18.49 83
109/08/24 18.25 18.45 18.20 18.32 54
109/08/21 18.32 18.45 18.10 18.25 94
109/08/20 18.38 18.40 18.00 18.32 107
109/08/19 18.33 18.50 18.20 18.38 95
109/08/18 18.43 18.40 18.20 18.33 83
109/08/17 18.30 18.65 18.25 18.43 150
109/08/14 18.12 18.55 18.15 18.30 101
109/08/13 18.17 18.20 18.05 18.12 61
109/08/12 18.13 18.30 18.10 18.17 104
109/08/11 17.98 18.20 17.90 18.13 75
109/08/10 18.00 18.10 17.85 17.98 45
109/08/07 17.99 18.10 17.90 18.00 68
109/08/06 18.01 18.15 17.80 17.99 90
109/08/05 18.05 18.05 17.90 18.01 25
109/08/04 17.99 18.10 18.00 18.05 97
109/08/03 17.82 18.05 17.90 17.99 56
109/07/31 17.85 18.00 17.80 17.82 6
109/07/30 18.01 17.90 17.80 17.85 20
109/07/29 18.02 18.10 17.85 18.01 75
109/07/28 17.95 18.10 17.90 18.02 77
109/07/27 17.97 18.10 17.75 17.95 105
109/07/24 18.19 18.10 17.85 17.97 65
109/07/23 18.13 18.25 18.10 18.19 60
109/07/22 18.04 18.20 18.00 18.13 76
109/07/21 17.93 18.10 17.95 18.04 66
109/07/20 18.26 18.10 17.80 17.93 49
109/07/17 18.35 18.60 17.90 18.26 137
109/07/16 18.43 18.50 18.05 18.35 110
109/07/15 18.44 18.50 18.10 18.43 73
109/07/14 18.27 18.60 18.20 18.44 111
109/07/13 18.31 18.40 18.15 18.27 53
109/07/10 18.38 18.50 17.85 18.31 76
109/07/09 18.24 18.50 18.15 18.38 93
109/07/08 18.41 18.50 18.00 18.24 183
109/07/07 18.48 18.95 18.30 18.41 25
109/07/06 18.33 18.55 18.40 18.48 92
109/07/03 18.65 18.55 18.20 18.33 39
109/07/02 18.09 18.85 18.50 18.65 64
109/07/01 18.48 18.30 17.90 18.09 188
109/06/30 18.78 18.55 18.45 18.48 11
109/06/29 18.76 18.85 18.60 18.78 61
109/06/24 18.41 19.25 18.30 18.76 85
109/06/23 18.25 18.80 18.25 18.41 45
109/06/22 18.16 18.70 18.10 18.25 80
109/06/19 18.44 18.45 18.05 18.16 76
109/06/18 18.44 18.70 18.20 18.44 38
109/06/17 18.29 19.25 18.35 18.44 68
109/06/16 18.22 18.35 18.25 18.29 21
109/06/15 18.04 18.85 18.10 18.22 23
109/06/12 18.31 18.55 17.70 18.04 106
109/06/11 18.25 18.40 17.95 18.31 67
109/06/10 18.19 18.30 18.20 18.25 58
109/06/09 18.14 18.30 18.05 18.19 68
109/06/08 18.07 18.25 18.00 18.14 86
109/06/05 17.99 18.15 17.85 18.07 63
109/06/04 18.16 18.10 17.70 17.99 70
109/06/03 17.95 18.45 17.90 18.16 142
109/06/02 17.75 18.10 17.65 17.95 96
109/06/01 17.38 18.35 17.25 17.75 87
109/05/29 17.28 17.65 17.20 17.38 71
109/05/28 17.30 17.35 17.20 17.28 54
109/05/27 17.12 17.40 17.15 17.30 78
109/05/26 17.01 17.65 16.95 17.12 103
109/05/25 17.01 17.10 16.90 17.01 68
109/05/22 17.00 17.05 16.95 17.01 52
109/05/21 17.08 17.00 17.00 17.00 5
109/05/20 17.02 17.15 17.05 17.08 4
109/05/19 16.99 17.10 16.95 17.02 46
109/05/15 16.99 17.15 16.90 17.00 69
109/05/14 17.00 17.10 16.90 16.99 127
109/05/13 16.94 17.10 16.95 17.00 45
109/05/12 16.81 17.05 16.85 16.94 96
109/05/11 16.95 17.05 16.65 16.81 103
109/05/08 17.01 17.10 16.85 16.95 60
109/05/07 17.06 17.10 16.90 17.01 56
109/05/06 16.96 17.45 17.00 17.06 30
109/05/05 17.00 17.10 16.85 16.96 75
109/05/04 17.03 17.20 16.90 17.00 140
109/04/30 16.21 17.25 16.10 17.03 253
109/04/29 16.02 16.75 16.10 16.21 43
109/04/28 16.04 16.55 15.95 16.02 10
109/04/27 15.50 16.65 15.95 16.04 41
109/04/24 15.39 15.90 15.40 15.50 30
109/04/23 15.28 15.85 15.35 15.39 21
109/04/21 15.09 15.40 15.15 15.20 50
109/04/20 15.04 15.25 14.95 15.09 40
109/04/17 15.02 15.20 15.00 15.04 26
109/04/16 15.02 15.20 14.95 15.02 25
109/04/15 14.98 15.25 14.90 15.02 32
名稱 成交 漲跌 漲% 成交量