眾福科技

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 27.04 27.04 26.96 27.00 13
108/10/21 27.09 27.09 27.00 27.04 7
108/10/18 27.09 27.11 27.68 27.09 0
108/10/17 27.16 27.09 27.09 27.09 2
108/10/16 27.16 27.09 27.97 27.16 0
108/10/15 27.16 27.09 27.97 27.16 0
108/10/14 27.16 27.12 27.98 27.16 0
108/10/09 27.16 27.16 27.16 27.16 4
108/10/08 27.30 27.20 27.10 27.16 8
108/10/07 28.00 27.30 27.30 27.30 1
108/10/04 27.84 28.00 28.00 28.00 3
108/10/03 27.93 27.90 27.81 27.84 10
108/10/02 28.04 28.00 27.91 27.93 4
108/10/01 28.04 27.93 28.09 28.04 0
108/09/27 28.55 28.59 27.90 28.04 7
108/09/26 28.55 27.90 28.59 28.55 0
108/09/25 28.78 28.58 28.50 28.55 7
108/09/24 28.85 28.95 28.43 28.78 12
108/09/23 28.77 28.99 28.65 28.85 20
108/09/20 28.63 28.90 28.50 28.77 10
108/09/19 28.89 28.98 28.50 28.63 43
108/09/18 28.12 28.91 27.87 28.89 8
108/09/17 28.43 28.57 28.00 28.12 17
108/09/16 28.59 28.69 28.00 28.43 20
108/09/12 28.59 28.09 28.68 28.59 0
108/09/11 29.35 29.35 28.04 28.59 15
108/09/10 28.41 29.35 29.35 29.35 5
108/09/09 29.08 29.10 28.01 28.41 37
108/09/06 28.79 29.29 28.50 29.08 21
108/09/05 28.67 29.39 28.00 28.79 12
108/09/04 28.02 28.98 28.50 28.67 21
108/09/03 27.74 29.00 27.96 28.02 13
108/09/02 28.45 27.85 27.50 27.74 18
108/08/30 28.46 28.49 28.40 28.45 11
108/08/29 28.86 28.50 28.42 28.46 11
108/08/28 28.90 28.90 28.81 28.86 7
108/08/27 28.90 28.00 29.39 28.90 0
108/08/26 28.83 29.00 28.71 28.90 13
108/08/23 28.81 28.83 28.81 28.83 14
108/08/22 28.71 29.00 28.00 28.81 3
108/08/21 28.41 29.18 28.41 28.71 11
108/08/20 29.48 28.47 28.37 28.41 9
108/08/19 29.97 29.98 29.00 29.48 14
108/08/16 28.90 30.69 27.61 29.97 212
108/08/15 28.80 28.90 28.90 28.90 6
108/08/14 28.16 29.00 28.41 28.80 24
108/08/07 28.05 29.28 29.00 29.24 7
108/08/06 28.55 29.28 27.22 28.05 20
108/08/05 28.53 29.40 28.00 28.55 16
108/08/02 28.95 29.00 27.91 28.53 12
108/08/01 29.12 29.22 27.90 28.95 13
108/07/31 28.59 29.19 29.00 29.12 11
108/07/30 28.54 29.30 28.01 28.59 31
108/07/29 28.02 29.30 27.60 28.54 12
108/07/26 27.65 28.47 27.65 28.02 50
108/07/25 27.46 27.83 27.50 27.65 24
108/07/24 27.98 27.60 27.30 27.46 17
108/07/23 29.07 28.10 27.60 27.98 24
108/07/22 29.11 29.49 28.90 29.07 14
108/07/19 27.07 29.51 28.35 29.11 25
108/07/18 26.56 27.50 27.00 27.07 7
108/07/17 26.23 26.63 26.47 26.56 37
108/07/16 26.16 26.68 25.90 26.23 52
108/07/15 25.16 26.53 25.40 26.16 79
108/07/12 25.99 25.50 24.92 25.16 38
108/07/11 25.85 26.10 25.00 25.99 13
108/07/10 25.25 25.99 25.00 25.85 7
108/07/09 25.57 25.51 24.90 25.25 16
108/07/08 24.96 26.05 25.43 25.57 26
108/07/05 24.86 25.00 24.92 24.96 6
108/07/04 25.70 25.20 24.20 24.86 9
108/07/04 配息:1.00000000(元/股) 
108/07/03 24.59 24.70 24.70 24.70 6
108/07/02 23.54 24.60 24.55 24.59 7
108/07/01 23.83 24.00 23.31 23.54 9
108/06/28 24.16 24.00 23.77 23.83 9
108/06/27 24.87 25.05 23.92 24.16 39
108/06/26 24.73 25.24 24.00 24.87 9
108/06/25 25.22 25.00 24.42 24.73 43
108/06/24 25.23 25.23 25.22 25.22 3
108/06/21 26.07 25.23 25.23 25.23 2
108/06/20 26.07 25.23 26.18 26.07 0
108/06/19 26.07 26.07 26.07 26.07 2
108/06/18 26.07 25.47 26.56 26.07 0
108/06/17 26.07 26.07 26.07 26.07 1
108/06/14 26.07 25.47 26.57 26.07 0
108/06/12 26.24 26.49 26.49 26.49 6
108/06/11 25.74 26.95 25.73 26.24 30
108/06/10 25.57 25.82 25.70 25.74 37
108/06/06 25.87 26.00 25.47 25.57 39
108/06/05 25.83 26.09 25.52 25.87 43
108/06/04 26.16 26.00 25.65 25.83 4
108/06/03 25.77 27.50 25.27 26.16 119
108/05/31 25.77 25.88 25.65 25.77 38
108/05/30 25.83 26.10 25.26 25.77 23
108/05/29 25.83 25.58 26.59 25.83 0
108/05/28 25.83 25.58 26.84 25.83 0
108/05/27 25.65 26.00 25.65 25.83 12
108/05/24 25.65 25.65 27.00 25.65 0
108/05/23 26.13 25.65 25.65 25.65 0
108/05/22 26.33 26.30 26.05 26.13 18
108/05/21 26.29 26.37 26.29 26.33 6
108/05/20 25.84 26.29 26.29 26.29 1
108/05/17 26.46 26.17 25.63 25.84 43
108/05/16 26.47 27.10 25.93 26.46 31
108/05/15 26.40 26.50 26.42 26.47 8
108/05/14 26.40 26.01 27.32 26.40 0
108/05/13 27.02 27.00 25.74 26.40 32
108/05/10 27.35 28.00 26.91 27.02 37
108/05/09 27.19 27.39 27.30 27.35 10
108/05/08 26.58 28.20 27.00 27.19 7
108/05/07 26.26 26.93 26.50 26.58 20
108/05/06 25.93 26.37 26.15 26.26 56
108/05/03 25.44 25.98 25.88 25.93 21
108/05/02 25.43 25.60 25.01 25.44 25
108/04/30 25.02 26.30 25.10 25.43 151
108/04/25 24.35 25.58 24.82 25.35 113
108/04/24 24.35 24.60 24.12 24.35 42
108/04/23 24.21 24.58 24.02 24.35 55
108/04/22 23.87 25.14 23.81 24.21 20
108/04/19 23.95 23.96 23.80 23.87 38
108/04/18 24.03 24.05 23.85 23.95 33
108/04/17 24.11 24.11 23.90 24.03 46
108/04/16 24.97 24.25 23.76 24.11 15
108/04/15 24.39 25.00 24.88 24.97 4
108/04/12 23.78 24.62 24.00 24.39 46
108/04/11 23.67 23.88 23.51 23.78 69
108/04/10 23.69 23.71 23.63 23.67 10
108/04/09 23.59 23.73 23.63 23.69 21
108/04/08 23.46 24.10 23.32 23.59 103
108/04/03 23.84 23.59 23.16 23.46 45
108/04/02 23.31 24.28 23.30 23.84 78
108/04/01 23.38 24.31 22.99 23.31 90
108/03/29 22.73 24.64 22.23 23.38 100
108/03/28 21.28 24.23 21.43 22.73 268
108/03/27 20.04 22.49 20.45 21.28 206
108/03/26 20.04 20.27 19.99 20.04 69
108/03/25 20.03 20.06 20.00 20.04 15
108/03/22 20.04 20.06 20.00 20.03 6
108/03/21 20.04 19.21 20.06 20.04 0
108/03/20 19.80 20.06 20.00 20.04 17
108/03/19 20.02 19.80 19.80 19.80 7
108/03/18 19.93 20.07 19.94 20.02 26
108/03/15 19.66 20.07 19.43 19.93 658
108/03/14 19.55 20.17 19.55 19.66 646
108/03/13 19.26 20.15 19.44 19.55 629
108/03/12 19.20 19.99 19.20 19.26 424
108/03/11 19.77 19.60 19.04 19.20 440
108/03/08 19.98 19.87 18.80 19.77 394
108/03/07 19.99 20.09 19.68 19.98 417
108/03/06 19.52 20.67 19.73 19.99 369
名稱 成交 漲跌 漲% 成交量