股票還原表
日期 |
開盤 |
最高 |
最低 |
收盤 |
成交量 |
107/07/10 | 3.91 | 5.03 | 3.45 | 4.43 | 252 |
107/07/09 | 3.27 | 5.03 | 3.00 | 3.91 | 463 |
107/07/06 | 3.28 | 3.90 | 2.96 | 3.27 | 377 |
107/07/05 | 4.95 | 4.75 | 1.99 | 3.28 | 867 |
107/07/04 | 5.03 | 4.99 | 4.94 | 4.95 | 7 |
107/07/03 | 4.91 | 5.09 | 5.00 | 5.03 | 29 |
107/07/02 | 5.27 | 5.15 | 4.76 | 4.91 | 68 |
107/06/29 | 6.10 | 5.62 | 4.95 | 5.27 | 295 |
107/06/28 | 5.22 | 6.70 | 5.56 | 6.10 | 588 |
107/06/27 | 5.43 | 6.24 | 4.72 | 5.22 | 343 |
107/06/26 | 7.18 | 7.05 | 4.90 | 5.43 | 638 |
107/06/22 | 8.10 | 7.91 | 7.00 | 7.31 | 465 |
107/06/21 | 8.69 | 8.70 | 7.79 | 8.10 | 356 |
107/06/20 | 8.95 | 9.05 | 8.32 | 8.69 | 120 |
107/06/19 | 9.17 | 9.22 | 8.77 | 8.95 | 110 |
107/06/15 | 11.15 | 10.85 | 8.17 | 9.17 | 387 |
107/06/14 | 11.07 | 11.29 | 10.85 | 11.15 | 13 |
107/06/13 | 10.49 | 11.29 | 10.95 | 11.07 | 37 |
107/06/12 | 10.25 | 10.63 | 10.30 | 10.49 | 26 |
107/06/08 | 9.82 | 10.10 | 9.51 | 9.79 | 25 |
107/06/06 | 9.80 | 9.89 | 9.41 | 9.52 | 64 |
107/06/05 | 10.15 | 9.80 | 9.80 | 9.80 | 13 |
107/06/04 | 10.15 | 9.80 | 10.31 | 10.15 | 0 |
107/06/01 | 10.15 | 9.81 | 10.31 | 10.15 | 0 |
107/05/31 | 9.90 | 10.15 | 10.15 | 10.15 | 4 |
107/05/30 | 9.98 | 10.09 | 9.62 | 9.90 | 11 |
107/05/29 | 10.37 | 10.05 | 9.88 | 9.98 | 35 |
107/05/28 | 9.80 | 11.50 | 9.60 | 10.37 | 219 |
107/05/25 | 9.77 | 9.89 | 9.70 | 9.80 | 10 |
107/05/24 | 10.03 | 10.00 | 9.40 | 9.77 | 41 |
107/05/21 | 11.06 | 10.75 | 10.75 | 10.75 | 3 |
107/05/18 | 10.61 | 11.06 | 11.06 | 11.06 | 5 |
107/05/17 | 10.70 | 10.61 | 10.61 | 10.61 | 3 |
107/05/16 | 10.70 | 10.61 | 11.09 | 10.70 | 0 |
107/05/15 | 10.72 | 11.09 | 10.65 | 10.70 | 17 |
107/05/14 | 10.73 | 10.75 | 10.69 | 10.72 | 10 |
107/05/11 | 10.61 | 10.80 | 10.70 | 10.73 | 4 |
107/05/09 | 10.61 | 10.70 | 11.25 | 10.61 | 0 |
107/05/08 | 11.07 | 11.00 | 10.25 | 10.61 | 81 |
107/05/07 | 11.43 | 11.78 | 10.64 | 11.07 | 160 |
107/05/03 | 11.14 | 11.58 | 10.91 | 11.23 | 19 |
107/05/02 | 11.06 | 11.20 | 11.00 | 11.14 | 20 |
107/04/30 | 11.14 | 11.20 | 10.91 | 11.06 | 54 |
107/04/27 | 11.10 | 11.48 | 10.93 | 11.14 | 27 |
107/04/26 | 11.29 | 11.21 | 11.00 | 11.10 | 37 |
107/04/25 | 11.88 | 11.57 | 11.00 | 11.29 | 38 |
107/04/24 | 11.44 | 11.88 | 11.88 | 11.88 | 4 |
107/04/23 | 11.25 | 11.60 | 11.11 | 11.44 | 35 |
107/04/20 | 11.91 | 12.09 | 10.66 | 11.25 | 93 |
107/04/19 | 11.32 | 12.63 | 11.48 | 11.91 | 60 |
107/04/18 | 11.27 | 11.46 | 11.20 | 11.32 | 14 |
107/04/17 | 11.24 | 11.39 | 11.20 | 11.27 | 10 |
107/04/16 | 11.24 | 11.01 | 11.39 | 11.24 | 0 |
107/04/13 | 11.14 | 11.30 | 11.21 | 11.24 | 8 |
107/04/12 | 11.15 | 11.48 | 11.00 | 11.14 | 67 |
107/04/11 | 11.14 | 11.58 | 11.00 | 11.15 | 34 |
107/04/10 | 11.91 | 11.50 | 10.83 | 11.14 | 162 |
107/04/09 | 12.04 | 11.93 | 11.90 | 11.91 | 13 |
107/04/03 | 12.13 | 12.20 | 11.88 | 12.04 | 20 |
107/04/02 | 12.31 | 12.40 | 12.00 | 12.13 | 250 |
107/03/31 | 11.91 | 12.40 | 12.00 | 12.31 | 42 |
107/03/30 | 11.74 | 12.00 | 11.80 | 11.91 | 58 |
107/03/29 | 11.81 | 12.21 | 11.60 | 11.74 | 84 |
107/03/28 | 11.94 | 12.21 | 11.59 | 11.81 | 53 |
107/03/27 | 12.16 | 12.25 | 11.64 | 11.94 | 150 |
107/03/26 | 12.29 | 12.50 | 11.97 | 12.16 | 135 |
107/03/23 | 12.27 | 12.38 | 12.20 | 12.29 | 179 |
107/03/22 | 12.00 | 12.73 | 11.79 | 12.27 | 48 |
107/03/21 | 12.82 | 12.36 | 11.50 | 12.00 | 26 |
107/03/20 | 12.82 | 12.36 | 12.90 | 12.82 | 0 |
107/03/19 | 12.76 | 12.91 | 12.45 | 12.82 | 24 |
107/03/16 | 12.65 | 12.84 | 12.35 | 12.76 | 8 |
107/03/15 | 12.30 | 12.85 | 12.22 | 12.65 | 11 |
107/03/14 | 12.05 | 12.30 | 12.30 | 12.30 | 5 |
107/03/13 | 11.97 | 12.10 | 12.00 | 12.05 | 67 |
107/03/12 | 12.17 | 12.00 | 11.97 | 11.97 | 11 |
107/03/09 | 12.61 | 12.63 | 11.68 | 12.17 | 49 |
107/03/08 | 12.56 | 12.73 | 12.56 | 12.61 | 11 |
107/03/07 | 12.24 | 12.98 | 12.25 | 12.56 | 40 |
107/03/06 | 11.67 | 12.43 | 11.90 | 12.24 | 30 |
107/03/05 | 11.26 | 11.89 | 11.31 | 11.67 | 45 |
107/03/02 | 11.22 | 11.50 | 11.00 | 11.26 | 58 |
107/03/01 | 12.07 | 12.00 | 10.85 | 11.22 | 91 |
107/02/27 | 12.01 | 11.41 | 12.00 | 12.07 | 207 |
107/02/26 | 11.19 | 12.43 | 13.07 | 12.01 | 46 |
107/02/23 | 11.18 | 10.94 | 11.49 | 11.19 | 119 |
107/02/22 | 11.37 | 10.93 | 11.47 | 11.18 | 21 |
107/02/21 | 11.42 | 10.91 | 11.45 | 11.37 | 234 |