鎧鉅科技

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
108/10/22 6.81 6.65 6.98 6.81 0
108/10/21 6.91 6.90 6.75 6.81 15
108/10/18 6.98 7.00 6.80 6.91 25
108/10/17 6.98 6.85 7.15 6.98 0
108/10/16 6.98 6.85 7.20 6.98 0
108/10/15 6.95 7.00 6.94 6.98 30
108/10/14 6.95 6.95 7.30 6.95 0
108/10/09 6.95 6.95 7.30 6.95 0
108/10/08 7.13 6.95 6.95 6.95 1
108/10/07 7.20 7.26 6.90 7.13 25
108/10/04 7.20 6.90 7.26 7.20 0
108/10/03 7.20 6.90 7.26 7.20 0
108/10/02 7.20 6.90 7.26 7.20 0
108/10/01 7.44 7.26 7.13 7.20 15
108/09/27 7.44 7.20 7.50 7.44 0
108/09/26 7.90 7.80 7.25 7.44 87
108/09/25 8.09 7.90 7.90 7.90 5
108/09/24 8.20 8.20 8.00 8.09 40
108/09/23 8.20 8.10 8.42 8.20 0
108/09/20 8.22 8.20 8.20 8.20 5
108/09/19 8.22 8.20 8.60 8.22 0
108/09/18 8.22 8.20 8.60 8.22 0
108/09/17 8.22 8.20 8.60 8.22 0
108/09/16 8.40 8.22 8.22 8.22 4
108/09/12 8.40 8.22 8.63 8.40 0
108/09/11 8.40 8.22 8.63 8.40 0
108/09/10 8.40 8.22 8.63 8.40 0
108/09/09 8.40 8.22 8.63 8.40 0
108/09/06 8.40 8.22 8.63 8.40 0
108/09/05 8.40 8.22 8.63 8.40 0
108/09/04 8.40 8.22 8.63 8.40 0
108/09/03 8.53 8.40 8.40 8.40 5
108/09/02 8.53 8.40 8.80 8.53 0
108/08/30 8.53 8.40 8.80 8.53 0
108/08/29 8.53 8.40 8.80 8.53 0
108/08/28 8.53 8.40 8.80 8.53 0
108/08/27 8.53 8.40 8.80 8.53 0
108/08/26 8.53 8.40 8.80 8.53 0
108/08/23 8.53 8.40 8.80 8.53 0
108/08/22 8.53 8.40 8.80 8.53 0
108/08/21 8.53 8.40 8.80 8.53 0
108/08/20 8.53 8.40 8.80 8.53 0
108/08/19 8.53 8.40 8.80 8.53 0
108/08/16 8.53 8.40 8.80 8.53 0
108/08/15 8.53 8.40 8.80 8.53 0
108/08/14 8.65 8.65 8.41 8.53 10
108/08/07 8.67 8.65 9.10 8.67 0
108/08/06 8.67 8.65 9.10 8.67 0
108/08/05 8.67 8.65 9.10 8.67 0
108/08/02 8.75 8.70 8.65 8.67 5
108/08/01 8.75 8.70 9.13 8.75 0
108/07/31 8.75 8.70 9.13 8.75 0
108/07/30 8.73 8.80 8.71 8.75 16
108/07/29 8.73 8.71 9.10 8.73 0
108/07/26 9.15 8.75 8.70 8.73 10
108/07/25 9.15 8.70 9.15 9.15 0
108/07/24 9.15 8.70 9.15 9.15 0
108/07/23 9.15 8.70 9.15 9.15 0
108/07/22 9.15 8.70 9.15 9.15 0
108/07/19 8.95 9.15 9.15 9.15 1
108/07/18 8.95 8.70 9.15 8.95 0
108/07/17 8.92 8.95 8.95 8.95 5
108/07/16 8.93 8.95 8.90 8.92 15
108/07/15 8.93 8.90 9.35 8.93 0
108/07/12 8.93 8.95 8.90 8.93 10
108/07/11 8.93 8.90 9.30 8.93 0
108/07/10 8.95 8.95 8.90 8.93 20
108/07/09 8.95 9.00 8.90 8.95 30
108/07/08 9.04 9.00 8.90 8.95 20
108/07/05 8.80 9.10 9.00 9.04 20
108/07/04 9.07 8.80 8.80 8.80 10
108/07/03 8.96 9.15 9.00 9.07 15
108/07/02 8.69 9.15 8.80 8.96 49
108/07/01 8.79 8.80 8.55 8.69 20
108/06/28 8.65 9.05 8.55 8.79 41
108/06/27 8.63 8.85 8.50 8.65 33
108/06/26 8.22 8.65 8.60 8.63 15
108/06/25 8.60 8.22 8.22 8.22 5
108/06/24 8.40 8.60 8.60 8.60 5
108/06/21 8.22 8.60 8.27 8.40 31
108/06/20 8.36 8.42 8.20 8.22 11
108/06/19 8.22 8.63 8.17 8.36 36
108/06/18 8.43 8.22 8.22 8.22 5
108/06/17 8.43 8.22 8.65 8.43 0
108/06/14 8.63 8.65 8.30 8.43 8
108/06/12 8.41 8.63 8.63 8.63 1
108/06/11 8.34 8.70 8.30 8.41 12
108/06/10 8.63 8.63 8.30 8.34 54
108/06/06 8.28 8.63 8.63 8.63 1
108/06/05 8.28 8.20 8.63 8.28 0
108/06/04 8.36 8.35 8.21 8.28 36
108/06/03 8.38 8.42 8.25 8.36 15
108/05/31 8.42 8.65 8.22 8.38 22
108/05/30 8.21 8.42 8.42 8.42 14
108/05/29 8.21 8.00 8.42 8.21 0
108/05/28 8.23 8.23 8.18 8.21 60
108/05/27 8.42 8.23 8.22 8.23 10
108/05/24 8.26 8.54 8.30 8.42 20
108/05/23 8.26 8.12 8.52 8.26 0
108/05/22 8.26 8.10 8.52 8.26 0
108/05/21 8.31 8.30 8.20 8.26 20
108/05/20 8.31 8.22 8.63 8.31 0
108/05/17 7.91 8.44 8.21 8.31 25
108/05/16 7.96 8.00 7.80 7.91 55
108/05/15 8.22 8.00 7.90 7.96 45
108/05/14 8.22 7.90 8.30 8.22 0
108/05/13 8.50 8.22 8.22 8.22 10
108/05/10 8.44 8.50 8.50 8.50 10
108/05/09 8.87 8.72 8.22 8.44 35
108/05/08 8.64 9.10 8.60 8.87 54
108/05/07 8.11 8.84 8.52 8.64 46
108/05/06 7.99 8.11 8.11 8.11 4
108/05/03 7.75 8.22 7.61 7.99 33
108/05/02 7.48 8.12 7.41 7.75 107
108/04/30 7.85 8.10 7.13 7.48 166
108/04/25 8.09 8.42 8.24 8.33 20
108/04/24 8.32 8.20 8.00 8.09 35
108/04/23 8.55 8.46 8.13 8.32 70
108/04/22 8.61 8.78 8.41 8.55 38
108/04/19 8.68 8.68 8.48 8.61 20
108/04/18 8.84 8.70 8.65 8.68 25
108/04/17 8.84 8.70 9.15 8.84 0
108/04/16 8.92 8.92 8.80 8.84 15
108/04/15 8.92 8.80 9.26 8.92 0
108/04/12 8.95 9.00 8.83 8.92 10
108/04/11 8.97 9.10 8.82 8.95 20
108/04/10 8.92 9.15 8.74 8.97 35
108/04/09 9.20 9.10 8.74 8.92 20
108/04/08 9.20 8.74 9.20 9.20 0
108/04/03 9.23 9.20 9.20 9.20 3
108/04/02 9.23 8.74 9.20 9.23 0
108/03/27 8.97 9.23 9.23 9.23 1
108/03/26 9.44 8.98 8.97 8.97 11
108/03/25 9.44 8.97 9.44 9.44 0
108/03/22 9.12 9.44 9.44 9.44 1
108/03/21 9.12 9.00 9.29 9.12 0
108/03/20 9.29 9.30 9.10 9.12 11
108/03/19 9.35 9.38 9.00 9.29 36
108/03/18 9.38 9.35 9.35 9.35 10
108/03/15 9.54 9.84 9.31 9.38 26
108/03/14 9.68 9.78 9.41 9.54 19
108/03/13 9.68 9.49 9.97 9.68 0
108/03/12 9.69 9.80 9.66 9.68 13
108/03/11 9.90 9.69 9.69 9.69 5
108/03/08 10.06 10.20 9.87 9.90 11
108/03/07 9.82 10.40 9.88 10.06 43
108/03/06 9.84 9.84 9.80 9.82 10
108/03/05 10.02 9.84 9.84 9.84 5
108/03/04 9.82 10.02 10.02 10.02 10
108/02/27 9.99 10.52 9.50 9.82 89
名稱 成交 漲跌 漲% 成交量