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
109/02/18 19.74 19.70 19.46 19.59 97
109/02/17 19.93 19.99 19.00 19.74 148
109/02/14 20.01 20.94 19.64 19.93 106
109/02/13 19.63 20.29 19.60 20.01 139
109/02/12 19.66 20.37 19.50 19.63 114
109/02/11 19.50 19.94 19.50 19.66 127
109/02/10 19.39 19.71 19.35 19.50 99
109/02/07 19.34 19.55 19.24 19.39 138
109/02/06 19.37 19.70 19.15 19.34 273
109/02/05 19.29 19.69 19.24 19.37 94
109/02/04 19.43 19.45 19.10 19.29 152
109/02/03 19.41 19.50 19.05 19.43 31
109/01/31 19.72 19.56 19.24 19.41 133
109/01/30 20.28 20.24 19.34 19.72 162
109/01/20 20.20 20.33 20.20 20.28 54
109/01/17 20.12 20.26 20.10 20.20 65
109/01/16 20.24 20.20 20.10 20.12 49
109/01/15 20.32 20.36 20.10 20.24 18
109/01/14 20.40 20.40 20.30 20.32 6
109/01/13 20.42 20.55 20.15 20.40 83
109/01/10 20.45 20.50 20.35 20.42 114
109/01/09 20.27 20.56 20.36 20.45 155
109/01/07 20.28 20.50 20.14 20.34 218
109/01/06 20.31 20.51 20.14 20.28 116
109/01/03 20.35 20.53 20.10 20.31 177
109/01/02 20.33 20.55 20.15 20.35 108
108/12/31 20.33 20.56 20.14 20.33 117
108/12/30 20.38 20.56 20.10 20.33 98
108/12/27 20.25 20.60 20.08 20.38 119
108/12/26 20.25 20.35 20.04 20.25 91
108/12/25 20.03 20.34 20.05 20.25 134
108/12/24 19.89 20.22 19.80 20.03 171
108/12/23 19.75 20.06 19.70 19.89 190
108/12/20 19.74 19.80 19.69 19.75 42
108/12/19 19.62 19.86 19.60 19.74 130
108/12/18 19.64 19.85 19.43 19.62 104
108/12/17 19.61 19.70 19.50 19.64 95
108/12/16 19.56 19.86 19.50 19.61 102
108/12/13 19.60 20.00 19.16 19.56 62
108/12/12 19.46 19.71 19.15 19.60 60
108/12/11 19.44 19.70 19.39 19.46 118
108/12/10 19.41 19.51 19.40 19.44 58
108/12/09 19.31 19.60 19.05 19.41 47
108/12/06 19.35 19.80 19.19 19.31 44
108/12/05 19.50 19.60 18.95 19.35 92
108/12/03 19.49 19.54 19.30 19.43 42
108/12/02 19.52 19.58 19.25 19.49 53
108/11/29 19.57 19.61 19.44 19.52 87
108/11/28 19.49 19.80 19.45 19.57 63
108/11/27 19.55 19.55 19.35 19.49 74
108/11/26 19.46 19.80 19.40 19.55 52
108/11/25 19.37 19.79 19.14 19.46 90
108/11/12 19.19 19.24 19.15 19.19 33
108/11/11 19.21 19.25 19.14 19.19 81
108/11/08 19.23 19.25 19.16 19.21 34
108/11/07 19.23 19.26 19.16 19.23 41
108/11/06 19.22 19.31 19.16 19.23 49
108/11/05 19.22 19.27 19.14 19.22 55
108/11/04 19.20 19.26 19.15 19.22 48
108/11/01 19.19 19.26 19.15 19.20 32
108/10/31 19.22 19.26 19.13 19.19 66
108/10/30 19.25 19.26 19.14 19.22 44
108/10/29 19.39 19.31 19.19 19.25 102
108/10/28 19.57 20.06 19.14 19.39 202
108/10/25 19.52 19.66 19.50 19.57 39
108/10/24 19.61 19.60 19.45 19.52 55
108/10/23 19.62 19.78 19.45 19.61 103
108/10/22 19.92 19.96 19.45 19.62 215
108/10/21 19.84 20.06 19.81 19.92 77
108/10/18 19.95 19.96 19.71 19.84 75
108/10/17 20.01 20.06 19.88 19.95 44
108/10/16 20.00 20.06 19.90 20.01 57
108/10/15 20.04 20.06 19.89 20.00 125
108/10/14 20.01 20.49 19.95 20.04 76
108/10/09 20.11 20.19 19.94 20.01 65
108/10/08 20.26 20.56 19.94 20.11 74
108/10/07 20.07 21.04 20.05 20.26 86
108/10/04 20.00 21.04 19.94 20.07 81
108/10/03 20.16 20.06 19.82 20.00 101
108/10/02 20.30 20.25 20.09 20.16 103
108/10/01 20.20 20.96 20.00 20.30 69
108/09/27 20.46 20.35 20.05 20.20 41
108/09/26 20.40 20.53 20.40 20.46 43
108/09/25 20.62 21.25 20.30 20.40 82
108/09/24 22.45 21.03 20.45 20.62 246
108/09/24 配息:2.00000000(元/股) 
108/09/23 20.51 20.69 20.33 20.45 219
108/09/20 20.56 20.77 20.37 20.51 157
108/09/19 20.43 20.66 20.40 20.56 130
108/09/18 20.62 20.86 20.00 20.43 226
108/09/17 20.45 21.49 20.36 20.62 257
108/09/16 20.16 21.33 20.00 20.45 226
108/09/12 19.72 22.00 19.90 20.16 251
108/09/11 18.82 20.56 18.94 19.72 420
108/09/10 18.69 18.93 18.70 18.82 169
108/09/09 18.65 18.78 18.62 18.69 187
108/09/06 18.65 18.79 18.57 18.65 70
108/09/05 18.51 18.70 18.60 18.65 61
108/09/04 18.57 18.65 18.44 18.51 77
108/09/03 18.60 18.64 18.49 18.57 45
108/09/02 18.49 18.65 18.55 18.60 58
108/08/30 18.44 18.60 18.40 18.49 72
108/08/29 18.55 18.52 18.01 18.44 56
108/08/28 18.66 18.64 18.41 18.55 23
108/08/27 18.66 18.75 18.54 18.66 76
108/08/26 18.58 18.71 18.60 18.66 28
108/08/23 18.36 18.76 18.44 18.58 79
108/08/22 18.39 18.50 18.00 18.36 72
108/08/21 18.48 18.70 18.20 18.39 211
108/08/20 18.54 18.71 18.30 18.48 122
108/08/19 18.42 18.71 18.30 18.54 121
108/08/16 18.58 18.75 18.30 18.42 130
108/08/15 18.75 18.71 18.30 18.58 16
108/08/14 18.71 18.81 18.69 18.75 71
108/08/07 18.31 18.26 18.14 18.20 61
108/08/06 18.40 18.41 18.20 18.31 187
108/08/05 18.46 18.47 18.34 18.40 64
108/08/02 18.52 18.54 18.35 18.46 32
108/08/01 18.47 18.55 18.49 18.52 20
108/07/31 18.48 18.50 18.43 18.47 27
108/07/30 18.39 18.55 18.40 18.48 22
108/07/29 18.43 18.55 18.32 18.39 106
108/07/26 18.49 18.56 18.35 18.43 98
108/07/25 18.49 18.56 18.40 18.49 77
108/07/24 18.56 18.55 18.43 18.49 21
108/07/23 18.53 18.62 18.45 18.56 53
108/07/22 18.52 18.56 18.45 18.53 67
108/07/19 18.53 18.56 18.45 18.52 101
108/07/18 18.52 18.60 18.46 18.53 116
108/07/17 18.43 18.56 18.45 18.52 57
108/07/16 18.44 18.59 18.35 18.43 241
108/07/15 18.39 18.46 18.39 18.44 37
108/07/12 18.39 18.45 18.34 18.39 57
108/07/11 18.42 18.46 18.33 18.39 106
108/07/10 18.43 18.46 18.34 18.42 61
108/07/09 18.43 18.46 18.39 18.43 107
108/07/08 18.52 18.46 18.35 18.43 86
108/07/05 18.45 18.56 18.35 18.52 33
108/07/04 18.47 18.55 18.32 18.45 129
108/07/03 18.49 18.56 18.35 18.47 128
108/07/02 18.49 18.56 18.37 18.49 128
108/07/01 18.45 18.66 18.36 18.49 123
108/06/28 18.55 18.55 18.39 18.45 56
108/06/27 18.53 18.61 18.48 18.55 76
108/06/26 18.54 18.61 18.44 18.53 75
108/06/25 18.57 18.66 18.44 18.54 124
108/06/24 18.58 18.66 18.49 18.57 79
108/06/21 18.62 18.66 18.49 18.58 92
108/06/20 18.63 18.66 18.54 18.62 42
108/06/19 18.63 18.66 18.59 18.63 66
108/06/18 18.62 18.66 18.59 18.63 42
名稱 成交 漲跌 漲% 成交量