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
108/11/18 17.63 17.74 17.53 17.61 162
108/11/15 17.60 17.74 17.36 17.63 85
108/11/14 17.84 17.81 17.36 17.60 370
108/11/13 17.98 18.09 17.71 17.84 118
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
108/06/21 14.13 14.58 14.15 14.26 43
108/06/20 14.18 14.20 14.06 14.13 29
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
名稱 成交 漲跌 漲% 成交量