富味鄉食品

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 25.28 25.70 25.11 25.28 12
108/10/21 25.34 25.31 25.24 25.28 5
108/10/18 25.42 25.42 25.30 25.34 3
108/10/17 25.42 25.42 25.42 25.42 1
108/10/16 25.30 25.89 25.12 25.42 59
108/10/15 25.47 25.40 25.26 25.30 4
108/10/14 25.22 25.90 25.20 25.47 23
108/10/09 25.32 25.49 25.10 25.22 23
108/10/08 25.67 25.89 25.11 25.32 45
108/10/07 25.79 25.90 25.43 25.67 28
108/10/04 25.83 26.00 25.68 25.79 32
108/10/03 25.92 26.38 25.77 25.83 1
108/10/02 26.33 26.20 25.72 25.92 31
108/10/01 26.31 26.76 25.72 26.33 8
108/09/27 26.39 26.79 26.20 26.31 8
108/09/26 26.28 26.79 26.21 26.39 14
108/09/25 26.43 26.47 26.13 26.28 9
108/09/24 26.41 26.79 26.30 26.43 37
108/09/23 26.37 26.79 26.31 26.41 5
108/09/20 26.37 26.21 26.75 26.37 0
108/09/19 26.37 26.21 26.75 26.37 0
108/09/18 26.20 26.89 26.11 26.37 22
108/09/17 26.62 26.20 26.20 26.20 0
108/09/16 26.80 26.62 26.62 26.62 3
108/09/12 26.59 27.29 26.11 26.80 57
108/09/11 27.09 26.80 26.31 26.59 24
108/09/10 26.94 27.09 27.09 27.09 3
108/09/09 26.88 27.09 26.80 26.94 41
108/09/06 26.59 27.10 26.75 26.88 45
108/09/05 26.81 26.89 26.31 26.59 41
108/09/04 26.97 27.20 26.62 26.81 22
108/09/03 26.60 27.11 26.70 26.97 21
108/09/02 26.74 26.89 26.11 26.60 24
108/08/30 26.85 26.90 26.60 26.74 35
108/08/29 26.91 27.08 26.60 26.85 20
108/08/28 27.07 27.11 26.71 26.91 28
108/08/27 26.77 27.69 26.90 27.07 32
108/08/26 26.53 26.90 26.60 26.77 9
108/08/23 26.85 26.80 26.11 26.53 17
108/08/22 26.72 27.10 26.61 26.85 10
108/08/21 26.78 26.90 26.61 26.72 9
108/08/20 26.61 27.10 26.61 26.78 11
108/08/19 26.80 26.61 26.61 26.61 3
108/08/16 27.25 27.25 26.61 26.80 7
108/08/15 26.74 27.40 27.08 27.25 6
108/08/14 26.78 27.20 26.11 26.74 66
108/08/07 27.76 27.80 27.60 27.74 23
108/08/06 28.16 28.60 27.25 27.76 30
108/08/05 27.76 28.60 27.80 28.16 11
108/08/02 27.84 28.10 27.25 27.76 101
108/08/01 27.79 28.25 27.25 27.84 27
108/07/31 27.83 28.10 27.25 27.79 19
108/07/30 28.00 28.10 27.25 27.83 17
108/07/29 27.90 28.10 27.90 28.00 21
108/07/26 27.72 27.90 27.90 27.90 5
108/07/25 28.40 28.30 27.40 27.72 14
108/07/24 28.24 28.98 27.41 28.40 52
108/07/23 27.89 28.77 27.60 28.24 7
108/07/22 27.66 28.77 27.41 27.89 167
108/07/19 27.47 28.24 27.50 27.66 172
108/07/18 27.66 28.24 26.91 27.47 92
108/07/17 27.67 28.24 26.91 27.66 95
108/07/16 27.54 27.91 27.50 27.67 83
108/07/15 27.35 27.91 27.10 27.54 43
108/07/12 27.22 27.70 26.60 27.35 38
108/07/11 26.18 27.90 26.60 27.22 597
108/07/10 26.18 26.30 25.81 26.18 44
108/07/09 26.15 26.70 26.10 26.18 16
108/07/08 27.24 27.10 25.81 26.15 59
108/07/05 27.20 27.24 27.24 27.24 0
108/07/04 27.12 27.25 25.95 27.20 8
108/07/04 配息:1.10000000(元/股) 
108/07/03 26.00 26.10 25.40 26.02 177
108/07/02 25.85 26.10 25.40 26.00 138
108/07/01 25.68 26.10 24.81 25.85 95
108/06/28 24.95 26.09 24.81 25.68 225
108/06/27 25.62 26.09 24.81 24.95 9
108/06/26 25.34 26.09 25.40 25.62 22
108/06/25 25.35 26.09 24.13 25.34 45
108/06/24 24.63 25.67 24.21 25.35 250
108/06/21 24.10 25.46 24.10 24.63 35
108/06/20 24.14 25.09 23.86 24.10 15
108/06/19 24.02 24.30 23.86 24.14 37
108/06/18 24.08 24.20 23.85 24.02 81
108/06/17 23.90 25.09 23.76 24.08 69
108/06/14 23.89 24.10 23.76 23.90 103
108/06/12 24.20 24.99 23.76 23.89 18
108/06/11 22.86 25.25 23.00 24.20 215
108/06/10 23.35 23.36 22.25 22.86 11
108/06/06 22.71 23.35 23.35 23.35 0
108/06/05 22.90 23.35 22.20 22.71 30
108/06/04 22.90 22.52 23.70 22.90 0
108/06/03 23.29 22.90 22.90 22.90 3
108/05/31 23.69 23.70 23.00 23.29 9
108/05/30 23.69 23.20 24.30 23.69 0
108/05/29 23.13 24.00 23.20 23.69 10
108/05/28 22.30 24.00 22.80 23.13 12
108/05/27 22.30 22.00 23.10 22.30 0
108/05/24 22.26 22.50 22.00 22.30 5
108/05/23 22.59 22.60 22.00 22.26 50
108/05/22 22.77 23.45 22.40 22.59 20
108/05/21 22.77 22.31 23.46 22.77 0
108/05/20 23.63 23.10 22.33 22.77 44
108/05/17 23.63 22.91 24.05 23.63 0
108/05/16 23.53 24.05 23.00 23.63 5
108/05/15 23.06 23.65 22.91 23.53 36
108/05/14 23.61 23.75 22.91 23.06 59
108/05/13 23.07 23.61 23.60 23.61 6
108/05/10 23.32 23.60 22.85 23.07 23
108/05/09 23.30 23.80 22.99 23.32 40
108/05/08 24.12 23.30 23.30 23.30 2
108/05/07 24.20 24.20 24.00 24.12 5
108/05/06 23.55 24.20 24.20 24.20 0
108/05/03 23.67 23.80 23.37 23.55 21
108/05/02 23.69 24.69 23.38 23.67 21
108/04/30 23.79 23.90 23.48 23.69 2
108/04/25 24.18 24.50 24.04 24.19 10
108/04/24 24.38 24.40 24.04 24.18 21
108/04/23 25.19 24.60 24.32 24.38 9
108/04/22 24.85 25.50 25.00 25.19 13
108/04/19 24.57 25.50 24.33 24.85 32
108/04/18 24.54 25.00 24.32 24.57 14
108/04/17 24.54 24.70 24.33 24.54 5
108/04/16 24.55 24.61 24.33 24.54 12
108/04/15 24.81 25.59 24.33 24.55 17
108/04/12 25.82 25.20 23.56 24.81 127
108/04/11 25.10 26.30 25.01 25.82 51
108/04/10 25.14 25.35 25.00 25.10 18
108/04/09 24.83 25.15 25.00 25.14 5
108/04/08 24.83 24.83 24.83 24.83 1
108/04/03 24.83 24.42 25.68 24.83 0
108/04/02 24.83 24.42 25.68 24.83 0
108/04/01 24.91 25.05 24.42 24.83 16
108/03/29 24.93 25.00 24.85 24.91 5
108/03/27 24.72 25.50 24.30 24.93 2
108/03/26 24.90 25.50 24.60 24.72 16
108/03/25 24.83 24.90 24.90 24.90 3
108/03/22 24.72 25.25 24.60 24.83 18
108/03/21 24.50 25.00 24.50 24.72 2
108/03/20 24.38 24.50 24.50 24.50 3
108/03/19 24.79 25.60 24.00 24.38 48
108/03/18 25.17 25.60 24.45 24.79 5
108/03/15 25.28 25.75 24.48 25.17 58
108/03/14 25.67 25.80 24.72 25.28 60
108/03/13 25.11 26.30 25.45 25.67 16
108/03/12 25.79 25.11 25.11 25.11 1
108/03/11 25.41 26.00 24.95 25.79 26
108/03/08 25.60 26.20 25.30 25.41 16
108/03/07 26.22 26.20 25.25 25.60 13
108/03/06 26.71 26.55 25.50 26.22 41
108/03/05 25.36 27.55 25.70 26.71 136
名稱 成交 漲跌 漲% 成交量