立弘生化科技

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
108/09/23 19.06 19.10 18.95 19.03 154
108/09/20 18.86 19.14 18.81 19.06 32
108/09/19 18.78 19.05 18.71 18.86 32
108/09/18 18.79 18.80 18.72 18.78 32
108/09/17 18.79 18.83 18.74 18.79 29
108/09/16 18.77 18.82 18.74 18.79 7
108/09/12 18.79 18.80 18.71 18.77 13
108/09/11 18.77 18.82 18.75 18.79 40
108/09/10 18.75 18.80 18.70 18.77 27
108/09/09 18.79 18.82 18.69 18.75 60
108/09/06 18.77 18.86 18.75 18.79 11
108/09/05 18.68 19.00 18.64 18.77 30
108/09/04 18.64 18.76 18.49 18.68 42
108/09/03 18.60 18.68 18.56 18.64 27
108/09/02 18.59 18.99 18.55 18.60 28
108/08/30 18.48 18.70 18.50 18.59 128
108/08/29 18.47 18.54 18.44 18.48 85
108/08/28 18.55 18.63 18.44 18.47 42
108/08/27 18.57 18.70 18.40 18.55 72
108/08/26 18.82 18.82 18.44 18.57 118
108/08/23 18.76 18.89 18.75 18.82 10
108/08/22 18.96 18.85 18.75 18.76 19
108/08/21 18.90 19.00 18.85 18.96 20
108/08/20 19.02 18.90 18.90 18.90 5
108/08/19 18.97 19.03 19.00 19.02 2
108/08/16 18.91 19.01 18.85 18.97 37
108/08/15 18.97 19.01 18.54 18.91 29
108/08/14 18.61 19.02 18.90 18.97 69
108/08/07 18.25 18.50 18.45 18.47 11
108/08/06 18.46 18.40 18.10 18.25 22
108/08/05 18.56 18.58 18.41 18.46 16
108/08/02 18.60 18.69 18.46 18.56 26
108/08/01 18.58 18.60 18.60 18.60 3
108/07/31 18.55 18.69 18.51 18.58 25
108/07/30 18.44 18.65 18.50 18.55 42
108/07/29 18.10 18.56 18.09 18.44 36
108/07/26 18.62 18.30 17.91 18.10 35
108/07/25 18.88 18.87 18.45 18.62 26
108/07/24 18.81 18.95 18.80 18.88 36
108/07/23 18.81 18.64 18.94 18.81 0
108/07/22 18.81 18.54 18.87 18.81 0
108/07/19 19.06 19.05 18.60 18.81 83
108/07/18 19.46 19.20 18.94 19.06 73
108/07/17 19.45 19.50 19.44 19.46 17
108/07/16 19.65 19.45 19.45 19.45 3
108/07/15 20.19 20.00 19.44 19.65 29
108/07/15 配息:1.00000000(元/股) 
108/07/12 19.03 19.43 19.08 19.19 156
108/07/11 19.01 19.07 18.99 19.03 53
108/07/10 18.95 19.05 18.95 19.01 80
108/07/09 18.89 19.00 18.82 18.95 133
108/07/08 18.83 19.00 18.80 18.89 38
108/07/05 18.85 19.01 18.50 18.83 103
108/07/04 18.34 19.20 18.50 18.85 162
108/07/03 18.05 18.76 18.00 18.34 212
108/07/02 18.03 18.15 17.98 18.05 89
108/07/01 18.00 18.06 17.99 18.03 158
108/06/28 17.94 18.00 17.91 18.00 1
108/06/27 17.89 18.00 17.90 17.94 37
108/06/26 17.89 17.89 17.89 17.89 5
108/06/25 17.87 18.00 17.88 17.89 29
108/06/24 17.96 17.90 17.81 17.87 8
108/06/21 17.98 17.98 17.91 17.96 3
108/06/20 17.88 18.05 17.80 17.98 106
108/06/19 17.72 17.90 17.80 17.88 17
108/06/18 17.67 17.80 17.57 17.72 18
108/06/17 17.74 17.71 17.61 17.67 62
108/06/14 17.67 17.74 17.74 17.74 4
108/06/12 17.77 17.65 17.65 17.65 6
108/06/11 18.00 18.00 17.70 17.77 9
108/06/10 17.63 18.00 18.00 18.00 5
108/06/06 17.71 17.70 17.55 17.63 36
108/06/05 17.71 17.80 17.67 17.71 28
108/06/04 17.65 17.78 17.66 17.71 20
108/06/03 17.66 17.80 17.50 17.65 354
108/05/31 17.67 17.90 17.53 17.66 111
108/05/30 17.55 17.90 17.51 17.67 58
108/05/29 17.67 17.55 17.55 17.55 3
108/05/28 17.47 17.80 17.44 17.67 51
108/05/27 17.47 17.39 17.79 17.47 0
108/05/24 17.56 17.50 17.40 17.47 21
108/05/23 17.49 17.60 17.50 17.56 21
108/05/22 17.45 17.50 17.44 17.49 12
108/05/21 17.61 17.50 17.25 17.45 17
108/05/20 17.77 17.78 17.46 17.61 63
108/05/17 17.98 18.11 17.51 17.77 148
108/05/16 17.77 18.08 17.90 17.98 94
108/05/15 17.84 17.85 17.70 17.77 5
108/05/14 17.79 17.84 17.84 17.84 2
108/05/13 17.81 17.85 17.74 17.79 17
108/05/10 17.86 17.86 17.73 17.81 39
108/05/09 17.91 17.90 17.81 17.86 59
108/05/08 17.81 17.95 17.85 17.91 18
108/05/07 17.69 17.81 17.81 17.81 6
108/05/06 17.98 17.96 17.64 17.69 63
108/05/03 17.78 18.05 17.89 17.98 12
108/05/02 17.90 17.84 17.70 17.78 17
108/04/30 17.88 17.99 17.85 17.90 42
108/04/25 17.97 18.10 17.94 18.04 75
108/04/24 18.07 18.10 17.94 17.97 8
108/04/23 17.96 18.19 18.00 18.07 49
108/04/22 17.87 18.06 17.85 17.96 154
108/04/19 17.84 17.96 17.72 17.87 56
108/04/18 17.82 17.90 17.79 17.84 85
108/04/17 17.70 17.99 17.67 17.82 45
108/04/16 17.61 17.76 17.65 17.70 49
108/04/15 17.57 17.70 17.55 17.61 85
108/04/12 17.53 17.64 17.52 17.57 27
108/04/11 17.57 18.00 17.48 17.53 33
108/04/10 17.65 17.69 17.50 17.57 117
108/04/09 17.70 17.71 17.60 17.65 54
108/04/08 17.52 17.79 17.61 17.70 67
108/04/03 17.93 17.65 17.26 17.52 104
108/04/02 17.95 17.99 17.85 17.93 34
108/04/01 17.95 18.14 17.61 17.95 165
108/03/29 16.61 18.30 17.40 17.95 389
108/03/28 17.51 17.89 16.16 16.61 2
108/03/27 17.47 17.65 17.41 17.51 82
108/03/26 17.31 17.65 17.34 17.47 150
108/03/25 17.37 17.45 17.01 17.31 77
108/03/22 17.32 17.49 17.31 17.37 27
108/03/21 17.35 17.37 17.27 17.32 52
108/03/20 17.55 17.40 17.30 17.35 91
108/03/19 17.29 17.69 17.40 17.55 81
108/03/18 17.32 17.40 17.24 17.29 30
108/03/15 17.32 17.35 17.26 17.32 9
108/03/14 17.37 17.45 17.25 17.32 42
108/03/13 17.52 17.52 17.11 17.37 16
108/03/12 17.49 17.56 17.49 17.52 35
108/03/11 17.64 17.50 17.45 17.49 13
108/03/08 18.05 17.80 17.54 17.64 60
108/03/07 17.83 18.17 17.89 18.05 154
108/03/06 17.85 18.00 17.70 17.83 45
108/03/05 17.87 17.90 17.81 17.85 31
108/03/04 17.93 17.90 17.84 17.87 50
108/02/27 17.93 18.00 17.90 17.93 49
108/02/26 17.95 17.99 17.81 17.93 82
108/02/25 18.05 18.05 17.80 17.95 104
108/02/22 17.88 18.26 17.94 18.05 161
108/02/21 17.84 17.99 17.56 17.88 46
108/02/20 17.78 17.88 17.80 17.84 35
108/02/19 17.82 17.81 17.52 17.78 23
108/02/18 17.99 17.99 17.50 17.82 61
108/02/15 17.83 18.26 17.50 17.99 215
108/02/14 17.30 18.06 17.35 17.83 212
108/02/13 17.01 17.75 17.12 17.30 242
108/02/12 16.71 17.20 16.80 17.01 105
108/02/11 16.69 16.85 16.65 16.71 20
108/01/30 16.53 16.76 16.54 16.69 3
108/01/28 16.48 16.45 16.69 16.48 0
108/01/25 16.45 16.54 16.45 16.48 7
名稱 成交 漲跌 漲% 成交量