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
109/02/25 30.38 30.45 29.94 30.15 305
109/02/24 30.01 31.03 29.75 30.38 341
109/02/20 31.67 32.25 30.25 30.98 562
109/02/19 27.39 37.48 28.22 31.67 1
109/02/18 27.78 28.10 26.83 27.39 433
109/02/17 29.34 29.05 26.89 27.78 933
109/02/14 30.06 30.74 28.77 29.34 364
109/02/13 29.54 30.33 29.75 30.06 312
109/02/12 29.68 29.84 28.83 29.54 232
109/02/11 28.47 30.94 28.55 29.68 648
109/02/10 27.36 29.39 26.54 28.47 470
109/02/07 26.09 28.15 26.15 27.36 609
109/02/06 23.43 28.04 23.62 26.09 915
109/02/05 23.20 23.75 23.25 23.43 96
109/02/04 23.01 23.45 22.98 23.20 217
109/02/03 23.55 23.45 22.75 23.01 299
109/01/31 22.91 24.24 23.09 23.55 221
109/01/30 24.51 24.55 21.84 22.91 560
109/01/20 23.58 25.09 23.68 24.51 450
109/01/17 23.59 23.72 23.51 23.58 89
109/01/16 23.49 23.72 23.46 23.59 120
109/01/15 23.43 23.71 23.26 23.49 112
109/01/14 23.70 23.74 23.04 23.43 300
109/01/13 24.23 24.15 23.45 23.70 387
109/01/10 24.28 24.62 23.99 24.23 199
109/01/09 24.08 24.43 24.13 24.28 230
109/01/07 23.54 24.93 23.65 24.50 603
109/01/06 23.47 23.71 23.34 23.54 211
109/01/03 23.49 23.72 23.36 23.47 121
109/01/02 23.42 23.74 22.98 23.49 217
108/12/31 23.48 23.74 23.14 23.42 339
108/12/30 23.99 23.83 23.18 23.48 332
108/12/27 23.93 24.42 23.73 23.99 314
108/12/26 23.29 24.40 23.06 23.93 510
108/12/25 24.00 24.05 22.70 23.29 305
108/12/24 23.78 24.94 22.88 24.00 1
108/12/23 21.94 24.93 22.40 23.78 694
108/12/20 21.18 22.74 21.00 21.94 464
108/12/19 21.61 21.71 20.75 21.18 267
108/12/18 21.09 22.10 21.24 21.61 436
108/12/17 20.02 21.96 20.10 21.09 572
108/12/16 19.58 20.51 19.50 20.02 288
108/12/13 19.59 19.75 19.36 19.58 151
108/12/12 19.29 19.84 19.20 19.59 257
108/12/11 18.82 19.55 18.75 19.29 240
108/12/10 18.74 18.95 18.61 18.82 120
108/12/09 18.98 18.97 18.59 18.74 244
108/12/06 19.11 19.30 18.85 18.98 114
108/12/05 19.05 19.51 18.78 19.11 245
108/12/03 18.32 18.56 18.35 18.46 119
108/12/02 18.70 18.55 18.22 18.32 212
108/11/29 18.41 18.91 18.20 18.70 599
108/11/28 18.17 18.74 18.24 18.41 396
108/11/27 17.64 18.78 17.56 18.17 490
108/11/26 17.67 17.71 17.56 17.64 41
108/11/25 17.53 17.79 17.42 17.67 120
108/11/12 18.01 18.15 17.80 17.98 195
108/11/11 17.92 18.24 17.89 18.01 211
108/11/08 17.70 18.32 17.60 17.92 303
108/11/07 17.53 18.04 17.40 17.70 251
108/11/06 17.81 17.79 17.26 17.53 138
108/11/05 17.42 18.43 17.50 17.81 540
108/11/04 16.93 17.92 16.87 17.42 987
108/11/01 16.75 17.16 16.80 16.93 393
108/10/31 16.42 17.26 16.35 16.75 642
108/10/30 16.43 16.50 16.31 16.42 98
108/10/29 16.53 16.60 16.20 16.43 414
108/10/28 16.69 16.70 16.35 16.53 216
108/10/25 16.75 16.80 16.55 16.69 135
108/10/24 16.71 16.80 16.66 16.75 187
108/10/23 16.75 16.80 16.66 16.71 48
108/10/22 16.61 16.85 16.60 16.75 121
108/10/21 16.54 16.74 16.50 16.61 84
108/10/18 16.55 16.62 16.50 16.54 36
108/10/17 16.39 16.63 16.46 16.55 75
108/10/16 16.71 16.70 16.25 16.39 107
108/10/15 16.63 16.90 16.60 16.71 160
108/10/14 16.35 16.80 16.45 16.63 182
108/10/09 16.22 16.49 16.25 16.35 74
108/10/08 16.12 16.45 16.15 16.22 74
108/10/07 16.15 16.25 16.01 16.12 158
108/10/04 16.18 16.69 16.05 16.15 325
108/10/03 16.45 16.63 16.05 16.18 278
108/10/02 16.66 16.75 16.36 16.45 96
108/10/01 16.74 16.85 16.46 16.66 96
108/09/27 16.35 16.95 16.25 16.74 465
108/09/26 16.47 16.60 16.26 16.35 51
108/09/25 16.76 16.75 16.26 16.47 121
108/09/24 16.55 17.10 16.26 16.76 480
108/09/23 16.16 17.11 16.20 16.55 337
108/09/20 16.19 16.25 16.10 16.16 96
108/09/19 16.17 16.25 15.95 16.19 147
108/09/18 16.02 16.30 15.97 16.17 28
108/09/17 15.99 16.19 15.90 16.02 32
108/09/16 16.10 16.20 15.90 15.99 217
108/09/12 15.95 16.29 15.95 16.10 128
108/09/11 16.14 16.19 15.85 15.95 96
108/09/10 16.23 16.34 15.95 16.14 251
108/09/09 16.23 16.30 16.20 16.23 82
108/09/06 16.18 16.30 16.15 16.23 106
108/09/05 16.07 16.29 16.11 16.18 152
108/09/04 16.82 16.70 15.76 16.07 1
108/09/03 17.00 17.13 16.71 16.82 396
108/09/02 16.60 17.52 16.59 17.00 445
108/08/30 16.64 16.85 16.37 16.60 259
108/08/29 16.67 16.70 16.56 16.64 141
108/08/28 16.70 16.71 16.61 16.67 134
108/08/27 16.65 16.84 16.61 16.70 301
108/08/26 17.39 17.24 16.33 16.65 483
108/08/23 16.18 18.10 16.70 17.39 1
108/08/22 15.91 16.94 15.70 16.18 300
108/08/21 16.02 16.10 15.81 15.91 135
108/08/20 15.90 16.24 15.85 16.02 145
108/08/19 16.04 16.19 15.75 15.90 201
108/08/16 15.21 16.20 15.18 16.04 326
108/08/15 15.25 15.30 15.10 15.21 117
108/08/14 15.16 15.40 15.15 15.25 127
108/08/07 15.66 15.95 15.66 15.77 249
108/08/06 15.85 15.89 15.30 15.66 66
108/08/05 16.20 16.17 15.72 15.85 68
108/08/02 16.42 16.44 16.05 16.20 263
108/08/01 16.38 16.65 16.12 16.42 167
108/07/31 15.85 17.17 15.75 16.38 883
108/07/30 15.22 16.53 15.20 15.85 606
108/07/29 15.14 15.30 15.15 15.22 41
108/07/26 15.01 15.25 14.96 15.14 140
108/07/25 14.55 15.14 14.74 15.01 208
108/07/24 14.73 14.74 14.51 14.55 35
108/07/23 14.63 14.81 14.51 14.73 27
108/07/22 14.30 14.84 14.25 14.63 122
108/07/19 14.29 14.50 14.24 14.30 33
108/07/18 14.14 14.40 14.25 14.29 14
108/07/17 14.31 14.25 14.03 14.14 73
108/07/16 14.40 14.40 14.15 14.31 37
108/07/15 14.42 14.55 14.37 14.40 21
108/07/12 14.43 14.55 14.40 14.42 23
108/07/11 14.40 14.55 14.36 14.43 34
108/07/10 14.61 14.55 14.26 14.40 41
108/07/09 14.33 15.06 14.25 14.61 197
108/07/08 14.28 14.43 14.25 14.33 32
108/07/05 14.23 14.43 14.21 14.28 44
108/07/04 14.21 14.40 13.95 14.23 144
108/07/03 14.36 14.52 13.99 14.21 106
108/07/02 14.52 14.70 14.25 14.36 17
108/07/01 14.71 14.80 14.40 14.52 39
108/06/28 14.73 14.85 14.60 14.71 100
108/06/27 15.36 14.95 14.56 14.73 223
108/06/27 配息:0.75000000(元/股) 
108/06/26 14.40 14.90 14.45 14.61 203
108/06/25 14.29 14.40 14.40 14.40 5
108/06/24 14.26 14.40 14.20 14.29 97
名稱 成交 漲跌 漲% 成交量