公信電子股份

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
108/06/19 14.41 14.40 14.00 14.18 109
108/06/18 14.10 14.55 14.10 14.41 170
108/06/17 14.37 14.45 13.97 14.10 46
108/06/14 14.38 14.54 14.16 14.37 52
108/06/12 13.87 14.73 13.98 14.22 169
108/06/11 13.93 14.00 13.75 13.87 103
108/06/10 13.65 14.05 13.75 13.93 180
108/06/06 13.58 13.79 13.55 13.65 62
108/06/05 12.87 14.05 13.05 13.58 523
108/06/04 13.19 13.05 12.76 12.87 36
108/06/03 12.99 13.44 12.86 13.19 34
108/05/31 12.85 13.29 12.86 12.99 32
108/05/30 12.61 12.90 12.76 12.85 24
108/05/29 12.79 12.84 12.50 12.61 64
108/05/28 12.81 13.14 12.70 12.79 78
108/05/27 12.86 12.81 12.81 12.81 11
108/05/24 12.94 13.15 12.81 12.86 57
108/05/23 12.82 13.15 12.77 12.94 80
108/05/22 12.73 13.14 12.77 12.82 10
108/05/21 12.85 12.95 12.61 12.73 63
108/05/20 12.98 13.15 12.80 12.85 27
108/05/17 13.21 13.10 12.95 12.98 20
108/05/16 13.07 13.31 12.96 13.21 46
108/05/15 12.65 13.46 12.90 13.07 58
108/05/14 12.46 12.80 12.31 12.65 33
108/05/13 12.59 12.59 12.37 12.46 75
108/05/10 12.59 12.67 12.50 12.59 60
108/05/09 12.94 12.76 12.50 12.59 114
108/05/08 12.81 12.94 12.55 12.94 1
108/05/07 12.65 12.96 12.62 12.81 124
108/05/06 12.48 12.85 12.56 12.65 145
108/05/03 12.41 12.92 12.11 12.48 120
108/05/02 12.95 12.85 12.00 12.41 459
108/04/30 13.08 13.20 12.80 12.95 225
108/04/25 13.27 13.63 12.95 13.15 416
108/04/24 13.01 13.40 13.07 13.27 77
108/04/23 13.48 13.27 12.90 13.01 241
108/04/22 13.70 13.79 13.34 13.48 124
108/04/19 14.14 14.20 13.45 13.70 405
108/04/18 14.19 14.59 14.01 14.14 56
108/04/17 14.31 14.59 14.09 14.19 60
108/04/16 14.36 14.68 14.11 14.31 61
108/04/15 14.46 14.45 14.25 14.36 95
108/04/12 14.40 14.66 14.30 14.46 25
108/04/11 14.12 14.55 14.30 14.40 72
108/04/10 14.09 14.51 13.96 14.12 48
108/04/09 14.14 14.19 14.03 14.09 42
108/04/08 14.18 14.23 14.00 14.14 147
108/04/03 14.29 14.40 14.00 14.18 112
108/04/02 14.49 14.77 14.10 14.29 72
108/04/01 14.69 15.05 14.14 14.49 240
108/03/29 14.52 14.73 14.65 14.69 34
108/03/28 14.75 14.99 14.46 14.52 367
108/03/27 15.16 15.10 14.60 14.75 117
108/03/26 14.53 15.65 14.88 15.16 282
108/03/25 15.00 15.00 14.39 14.53 254
108/03/22 15.22 15.34 14.80 15.00 360
108/03/21 15.19 15.44 15.09 15.22 317
108/03/20 16.11 15.65 14.83 15.19 264
108/03/19 15.23 16.85 15.21 16.11 565
108/03/18 14.23 16.15 14.40 15.23 668
108/03/15 14.07 14.50 14.00 14.23 160
108/03/14 14.14 14.24 14.05 14.07 14
108/03/13 14.39 14.54 14.01 14.14 129
108/03/12 14.28 14.50 14.16 14.39 42
108/03/11 13.85 14.49 14.03 14.28 105
108/03/08 13.66 14.09 13.70 13.85 92
108/03/07 13.61 13.86 13.44 13.66 121
108/03/06 13.73 13.74 13.55 13.61 132
108/03/05 13.34 13.95 13.40 13.73 317
108/03/04 13.43 13.50 13.13 13.34 40
108/02/27 13.80 13.65 13.30 13.43 77
108/02/26 14.00 14.10 13.51 13.80 127
108/02/25 13.86 14.10 13.82 14.00 44
108/02/22 13.80 14.41 13.71 13.86 73
108/02/21 13.68 13.90 13.66 13.80 131
108/02/20 13.56 13.88 13.31 13.68 101
108/02/19 13.84 13.87 13.40 13.56 26
108/02/18 13.97 13.89 13.80 13.84 30
108/02/15 13.49 14.52 13.60 13.97 174
108/02/14 12.85 14.21 12.75 13.49 107
108/02/13 12.82 13.19 12.76 12.85 125
108/02/12 12.58 12.95 12.56 12.82 135
108/02/11 11.89 12.86 12.00 12.58 344
108/01/30 11.76 12.00 11.63 11.89 43
108/01/28 11.78 12.03 11.73 11.77 11
108/01/25 11.81 12.03 11.73 11.78 6
108/01/24 12.13 12.14 11.75 11.81 4
108/01/23 12.02 12.13 12.13 12.13 0
108/01/22 11.95 12.04 12.00 12.02 10
108/01/21 11.95 12.12 11.86 11.95 27
108/01/18 11.78 12.09 11.80 11.95 88
108/01/17 11.86 11.99 11.70 11.78 15
108/01/16 12.06 12.27 11.76 11.86 46
108/01/15 12.33 12.29 11.96 12.06 14
108/01/14 12.00 12.33 12.33 12.33 1
108/01/11 11.98 12.33 11.87 12.00 29
108/01/10 12.08 12.30 11.91 11.98 102
108/01/09 11.89 12.22 11.74 12.08 211
108/01/08 11.55 12.09 11.70 11.89 73
108/01/07 11.65 12.09 11.39 11.55 121
108/01/04 12.01 12.10 11.36 11.65 149
108/01/03 12.44 12.36 11.56 12.01 279
108/01/02 12.11 12.64 12.26 12.44 262
107/12/28 12.43 12.43 11.82 12.11 71
107/12/27 12.46 12.67 12.06 12.43 150
107/12/26 12.43 12.54 12.06 12.46 142
107/12/25 12.40 12.68 12.10 12.43 317
107/12/24 11.13 12.80 11.32 12.40 901
107/12/22 10.58 11.88 10.55 11.13 534
107/12/21 10.43 10.78 10.40 10.58 382
107/12/20 10.09 10.65 10.15 10.43 324
107/12/19 10.06 10.24 10.04 10.09 80
107/12/18 10.06 10.08 10.04 10.06 17
107/12/17 9.83 10.06 10.04 10.06 1
107/12/14 10.01 10.07 9.59 9.83 42
107/12/13 10.02 10.06 9.90 10.01 140
107/12/12 10.16 10.05 9.96 10.02 20
107/12/11 10.07 10.26 10.00 10.16 57
107/12/10 10.09 10.29 10.02 10.07 53
107/12/07 9.92 10.24 9.92 10.09 169
107/12/06 9.89 10.15 9.80 9.92 93
107/12/05 9.85 9.89 9.89 9.89 1
107/12/04 9.55 9.85 9.85 9.85 2
107/12/03 9.59 9.65 9.51 9.55 56
107/11/30 9.89 9.90 9.51 9.59 138
107/11/29 9.65 9.94 9.80 9.89 9
107/11/28 9.65 9.56 9.94 9.65 0
107/11/27 9.64 9.94 9.55 9.65 12
107/11/26 9.86 9.65 9.62 9.64 19
107/11/23 9.80 9.94 9.80 9.86 38
107/11/22 9.70 9.94 9.71 9.80 3
107/11/21 9.75 9.75 9.65 9.70 20
107/11/20 9.75 9.66 9.94 9.75 0
107/11/19 9.78 9.85 9.70 9.75 50
107/11/16 9.84 9.88 9.70 9.78 57
107/11/15 9.90 9.90 9.80 9.84 35
107/11/14 9.59 9.90 9.90 9.90 1
107/11/13 9.79 9.65 9.50 9.59 89
107/11/12 9.89 9.86 9.60 9.79 17
107/11/09 9.97 9.99 9.86 9.89 39
107/11/08 9.92 9.99 9.95 9.97 27
107/11/07 10.11 9.99 9.86 9.92 95
107/11/06 10.09 10.19 10.01 10.11 18
107/11/05 10.13 10.19 10.01 10.09 16
107/11/02 10.03 10.24 10.05 10.13 210
107/11/01 9.95 10.05 9.95 10.03 1
107/10/31 9.92 10.08 9.86 9.95 56
107/10/30 9.93 9.99 9.85 9.92 48
107/10/29 9.98 10.20 9.85 9.93 82
名稱 成交 漲跌 漲% 成交量