台灣電視事業

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
110/11/26 8.13 8.34 7.96 8.00 9
110/11/25 8.02 8.29 8.00 8.13 29
110/11/24 7.98 8.05 7.98 8.02 30
110/11/23 8.11 7.98 7.98 7.98 2
110/11/22 8.11 8.11 8.11 8.11 0
110/11/18 8.05 8.05 7.98 8.00 10
110/11/17 7.82 8.14 7.78 8.05 30
110/11/16 7.76 8.10 7.76 7.82 6
110/11/15 7.76 7.77 7.75 7.76 5
110/11/12 8.00 8.14 7.76 7.76 1
110/11/11 8.11 8.04 7.95 8.00 1
110/11/10 8.10 8.16 8.05 8.11 1
110/11/09 8.02 8.15 8.05 8.10 1
110/11/08 8.18 8.35 7.95 8.02 2
110/11/05 8.10 8.30 8.10 8.18 2
110/11/04 7.80 8.29 8.00 8.10 1
110/11/03 7.61 8.20 7.60 7.80 1
110/11/02 7.47 7.83 7.50 7.61 1
110/11/01 7.46 7.50 7.46 7.47 6
110/10/29 7.46 7.46 7.46 7.46 3
110/10/28 7.74 7.83 7.46 7.46 3
110/10/27 7.83 7.84 7.46 7.74 10
110/10/26 8.01 7.99 7.81 7.83 9
110/10/25 7.77 8.05 7.74 8.01 33
110/10/22 7.60 7.88 7.60 7.77 29
110/10/21 7.55 7.88 7.51 7.60 16
110/10/20 7.34 7.70 7.45 7.55 32
110/10/19 7.48 7.34 7.34 7.34 4
110/10/18 7.36 7.55 7.42 7.48 43
110/10/15 7.35 7.40 7.30 7.36 19
110/10/14 7.36 7.35 7.35 7.35 5
110/10/13 7.36 7.36 7.36 7.36 0
110/10/12 7.42 7.36 7.36 7.36 1
110/10/08 7.50 7.50 7.14 7.42 57
110/10/07 7.50 7.50 7.49 7.50 10
110/10/06 7.56 7.57 7.42 7.50 26
110/10/05 7.55 7.58 7.50 7.56 47
110/10/04 7.52 7.58 7.50 7.55 119
110/10/01 7.28 7.53 7.50 7.52 15
110/09/30 7.56 7.30 7.26 7.28 5
110/09/29 7.33 7.62 7.47 7.56 19
110/09/28 7.33 7.33 7.33 7.33 0
110/09/27 7.42 7.33 7.33 7.33 5
110/09/24 7.50 7.44 7.33 7.42 18
110/09/23 7.41 7.74 7.27 7.50 37
110/09/22 7.20 7.45 7.20 7.41 52
110/09/17 7.42 7.45 7.10 7.20 49
110/09/16 7.29 7.45 7.27 7.42 36
110/09/15 7.28 7.30 7.27 7.29 14
110/09/14 7.29 7.28 7.28 7.28 4
110/09/13 7.36 7.30 7.28 7.29 13
110/09/10 7.53 7.53 7.22 7.36 8
110/09/09 7.21 7.53 7.53 7.53 1
110/09/08 7.21 7.21 7.21 7.21 0
110/09/07 7.32 7.30 7.17 7.21 17
110/09/06 7.37 7.32 7.32 7.32 1
110/09/03 7.29 7.43 7.29 7.37 54
110/09/02 7.30 7.32 7.27 7.29 30
110/09/01 7.32 7.41 7.27 7.30 10
110/08/31 7.34 7.35 7.28 7.32 9
110/08/30 7.34 7.34 7.34 7.34 0
110/08/27 7.28 7.46 7.27 7.34 6
110/08/25 7.33 7.46 7.28 7.30 10
110/08/24 7.33 7.35 7.30 7.33 9
110/08/23 7.26 7.44 7.23 7.33 20
110/08/20 7.28 7.33 7.11 7.26 102
110/08/19 7.25 7.41 7.26 7.28 33
110/08/18 7.39 7.39 7.18 7.25 204
110/08/17 7.38 7.40 7.36 7.39 6
110/08/16 7.36 7.40 7.35 7.38 9
110/08/13 7.38 7.38 7.32 7.36 8
110/08/12 7.38 7.38 7.38 7.38 0
110/08/11 7.60 7.41 7.35 7.38 18
110/08/10 7.52 7.60 7.60 7.60 0
110/08/09 7.44 7.59 7.50 7.52 4
110/08/06 7.48 7.52 7.40 7.44 5
110/08/05 7.46 7.53 7.45 7.48 37
110/08/04 7.45 7.46 7.46 7.46 5
110/08/03 7.58 7.46 7.45 7.45 4
110/08/02 7.50 7.79 7.42 7.58 11
110/07/30 7.77 7.79 7.42 7.50 13
110/07/29 7.53 7.79 7.70 7.77 21
110/07/28 7.53 7.53 7.53 7.53 0
110/07/27 7.79 7.80 7.42 7.53 56
110/07/26 7.59 7.79 7.79 7.79 0
110/07/23 7.95 7.95 7.41 7.59 40
110/07/22 7.60 7.95 7.95 7.95 0
110/07/21 7.24 7.95 7.24 7.60 46
110/07/20 7.59 7.60 7.24 7.24 6
110/07/19 7.59 7.59 7.59 7.59 5
110/07/16 7.41 7.59 7.59 7.59 1
110/07/15 7.37 7.59 7.24 7.41 7
110/07/14 7.40 7.45 7.30 7.37 30
110/07/13 7.38 7.41 7.38 7.40 10
110/07/12 7.72 7.72 7.36 7.38 13
110/07/09 7.72 7.72 7.72 7.72 1
110/07/08 7.40 7.72 7.72 7.72 0
110/07/07 7.39 7.43 7.36 7.40 22
110/07/06 7.45 7.72 7.36 7.39 45
110/07/02 7.65 7.72 7.36 7.41 10
110/07/01 7.43 7.72 7.43 7.65 13
110/06/30 7.57 7.72 7.36 7.43 21
110/06/29 7.72 8.00 7.36 7.57 39
110/06/28 7.52 7.72 7.72 7.72 0
110/06/25 7.46 7.72 7.36 7.52 18
110/06/24 7.47 7.74 7.40 7.46 21
110/06/23 7.50 7.75 7.41 7.47 1
110/06/22 7.43 7.74 7.41 7.50 4
110/06/21 7.72 7.75 7.41 7.43 14
110/06/18 7.74 7.74 7.70 7.72 11
110/06/17 7.74 7.74 7.74 7.74 0
110/06/16 7.74 7.74 7.74 7.74 0
110/06/15 7.52 7.74 7.74 7.74 0
110/06/11 7.74 7.60 7.41 7.52 18
110/06/10 7.70 7.75 7.74 7.74 1
110/06/09 7.79 7.74 7.41 7.70 13
110/06/08 7.46 8.09 7.71 7.79 52
110/06/07 7.53 7.77 7.41 7.46 20
110/06/04 7.53 7.78 7.50 7.53 22
110/06/03 7.57 7.87 7.51 7.53 3
110/06/01 7.65 7.89 7.51 7.59 20
110/05/31 7.81 7.89 7.52 7.65 23
110/05/28 7.86 8.19 7.80 7.81 10
110/05/27 7.71 8.20 7.69 7.86 67
110/05/26 7.60 7.80 7.45 7.71 8
110/05/25 7.52 7.80 7.50 7.60 8
110/05/24 7.71 7.80 7.46 7.52 8
110/05/21 7.70 7.79 7.70 7.71 10
110/05/20 7.69 8.07 7.65 7.70 41
110/05/19 7.69 8.04 7.66 7.69 1
110/05/18 7.65 8.04 7.65 7.69 45
110/05/17 8.03 8.02 7.60 7.65 19
110/05/14 8.02 8.03 8.03 8.03 0
110/05/13 7.67 8.02 8.02 8.02 0
110/05/12 8.02 8.02 7.64 7.67 2
110/05/11 8.03 8.02 8.02 8.02 0
110/05/10 8.02 8.03 8.02 8.03 2
110/05/07 7.85 8.02 8.02 8.02 0
110/05/06 7.77 8.16 7.78 7.85 35
110/05/05 7.89 8.16 7.74 7.77 10
110/05/04 7.69 8.17 7.77 7.89 51
110/05/03 7.68 8.00 7.67 7.69 13
110/04/29 7.70 7.75 7.60 7.68 31
110/04/28 7.57 7.70 7.70 7.70 3
110/04/27 7.57 7.82 7.45 7.57 31
110/04/26 7.49 7.75 7.41 7.57 8
110/04/23 7.67 7.77 7.41 7.49 11
110/04/22 7.73 7.80 7.51 7.67 18
110/04/21 7.80 7.81 7.70 7.73 25
110/04/20 7.53 7.80 7.80 7.80 5
名稱 成交 漲跌 漲% 成交量