巧新科技工業

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
109/01/20 61.82 62.53 61.73 62.07 539
109/01/17 61.19 63.14 61.46 61.82 2
109/01/16 60.95 61.55 60.92 61.19 277
109/01/15 61.14 61.19 60.77 60.95 217
109/01/14 61.08 61.52 60.92 61.14 686
109/01/13 60.91 61.32 60.67 61.08 449
109/01/10 61.43 61.24 60.70 60.91 172
109/01/09 60.74 62.39 60.61 61.43 709
109/01/07 60.06 60.30 59.74 60.01 171
109/01/06 60.64 60.50 59.86 60.06 111
109/01/03 61.44 61.50 60.00 60.64 512
109/01/02 61.08 61.75 60.99 61.44 381
108/12/31 61.10 61.30 60.97 61.08 162
108/12/30 60.88 61.29 60.88 61.10 228
108/12/27 60.39 61.18 60.40 60.88 216
108/12/26 60.70 60.70 60.00 60.39 198
108/12/25 60.30 60.91 60.37 60.70 137
108/12/24 60.88 61.16 59.52 60.30 482
108/12/23 60.97 61.08 60.65 60.88 200
108/12/20 61.03 61.18 60.81 60.97 123
108/12/19 61.08 61.18 60.85 61.03 82
108/12/18 60.94 61.30 60.86 61.08 344
108/12/17 61.19 61.20 60.70 60.94 290
108/12/16 62.20 62.30 60.84 61.19 551
108/12/13 61.54 63.00 61.31 62.20 327
108/12/12 62.01 61.87 61.32 61.54 335
108/12/11 62.23 62.40 61.45 62.01 151
108/12/10 62.78 62.88 61.80 62.23 274
108/12/09 63.03 63.10 62.52 62.78 161
108/12/06 63.16 64.16 62.75 63.03 194
108/12/05 61.33 63.68 61.51 63.16 956
108/12/03 63.53 62.98 61.28 61.75 455
108/12/02 65.93 65.73 62.80 63.53 1
108/11/29 66.10 66.17 65.74 65.93 256
108/11/28 66.38 66.65 65.86 66.10 240
108/11/27 66.27 66.68 66.13 66.38 213
108/11/26 66.54 66.80 66.05 66.27 233
108/11/25 67.53 67.38 66.20 66.54 289
108/11/12 65.66 69.15 64.82 67.99 1
108/11/11 67.81 67.39 64.82 65.66 1
108/11/08 71.58 71.36 65.50 67.81 2
108/11/07 68.79 73.22 69.60 71.58 3
108/11/06 64.19 71.10 65.30 68.79 3
108/11/05 60.30 66.19 61.83 64.19 2
108/11/04 57.57 62.87 57.90 60.30 2
108/11/01 57.45 57.75 57.32 57.57 119
108/10/31 56.68 58.01 56.68 57.45 260
108/10/30 56.71 56.80 56.53 56.68 54
108/10/29 57.02 57.11 56.47 56.71 109
108/10/28 57.21 57.24 56.75 57.02 184
108/10/25 57.43 57.43 57.01 57.21 88
108/10/24 57.36 57.63 57.23 57.43 150
108/10/23 57.56 57.56 57.25 57.36 87
108/10/22 57.47 57.70 57.40 57.56 119
108/10/21 57.52 57.63 57.28 57.47 110
108/10/18 57.61 57.79 57.30 57.52 223
108/10/17 57.31 57.97 57.27 57.61 186
108/10/16 57.61 57.80 57.01 57.31 279
108/10/15 57.48 58.17 57.32 57.61 352
108/10/14 55.93 58.59 56.20 57.48 628
108/10/09 55.77 56.10 55.78 55.93 114
108/10/08 55.97 56.00 55.60 55.77 155
108/10/07 55.89 56.16 55.81 55.97 77
108/10/04 56.15 56.15 55.40 55.89 466
108/10/03 56.23 56.50 56.02 56.15 189
108/10/02 56.05 56.51 55.84 56.23 78
108/10/01 55.97 56.20 55.89 56.05 129
108/09/27 56.34 56.49 55.83 55.97 324
108/09/26 56.46 56.86 56.03 56.34 113
108/09/25 56.60 56.80 56.22 56.46 147
108/09/24 57.01 57.14 56.40 56.60 262
108/09/23 56.10 57.68 56.10 57.01 132
108/09/20 56.27 56.48 55.91 56.10 358
108/09/19 56.75 57.02 55.95 56.27 494
108/09/18 57.29 57.50 56.41 56.75 457
108/09/17 58.14 58.01 57.06 57.29 460
108/09/16 58.36 59.18 57.02 58.14 556
108/09/12 57.89 59.15 57.44 58.36 235
108/09/11 58.38 59.00 57.30 57.89 487
108/09/10 57.67 59.20 57.86 58.38 941
108/09/09 56.98 59.03 57.00 57.67 968
108/09/06 56.67 57.99 56.30 56.98 566
108/09/05 56.17 57.48 56.04 56.67 307
108/09/04 56.05 56.98 55.81 56.17 316
108/09/03 56.10 56.44 55.80 56.05 224
108/09/02 56.80 56.51 55.85 56.10 134
108/08/30 56.47 57.02 56.63 56.80 113
108/08/29 55.86 57.00 55.86 56.47 95
108/08/28 55.92 56.01 55.71 55.86 52
108/08/27 56.07 56.30 55.64 55.92 207
108/08/26 56.96 56.87 55.89 56.07 141
108/08/23 57.08 57.25 56.71 56.96 259
108/08/22 57.35 57.35 56.90 57.08 199
108/08/21 57.72 57.57 57.16 57.35 111
108/08/20 57.81 58.17 57.30 57.72 182
108/08/19 57.48 58.14 57.48 57.81 107
108/08/16 57.23 57.68 57.15 57.48 91
108/08/15 57.85 57.57 56.91 57.23 160
108/08/14 58.01 58.50 57.45 57.85 166
108/08/07 56.73 58.00 57.01 57.71 98
108/08/06 57.81 57.37 55.94 56.73 184
108/08/05 58.75 58.40 57.33 57.81 285
108/08/02 59.08 59.20 58.44 58.75 187
108/08/01 59.06 59.28 58.91 59.08 121
108/07/31 58.95 59.50 58.83 59.06 99
108/07/30 59.23 59.20 58.81 58.95 111
108/07/29 59.77 59.66 58.99 59.23 237
108/07/26 60.01 60.04 59.40 59.77 127
108/07/25 60.41 60.40 59.68 60.01 112
108/07/24 59.28 61.08 60.00 60.41 395
108/07/23 58.95 60.19 58.83 59.28 179
108/07/22 59.07 59.18 58.75 58.95 77
108/07/19 58.85 59.37 58.73 59.07 77
108/07/18 59.31 59.18 58.43 58.85 217
108/07/17 60.02 59.94 58.83 59.31 157
108/07/16 59.21 60.50 59.00 60.02 184
108/07/15 58.62 59.85 58.65 59.21 145
108/07/12 58.87 58.99 58.41 58.62 120
108/07/11 60.09 59.60 58.38 58.87 591
108/07/10 61.05 61.29 59.13 60.09 443
108/07/09 63.04 62.00 60.43 61.05 623
108/07/09 配息:3.00000000(元/股) 
108/07/08 58.30 60.76 58.40 60.04 1
108/07/05 57.25 58.80 57.70 58.30 744
108/07/04 56.73 57.77 56.72 57.25 404
108/07/03 57.10 57.20 56.19 56.73 283
108/07/02 56.53 57.69 56.34 57.10 564
108/07/01 54.18 57.50 54.80 56.53 805
108/06/28 54.10 54.90 54.00 54.18 104
108/06/27 54.05 54.30 53.94 54.10 167
108/06/26 54.29 54.29 53.90 54.05 96
108/06/25 55.18 55.20 53.81 54.29 137
108/06/24 54.88 55.50 54.98 55.18 175
108/06/21 53.17 55.39 53.40 54.88 428
108/06/20 53.20 53.29 53.05 53.17 40
108/06/19 53.31 53.40 53.05 53.20 79
108/06/18 53.22 53.57 53.10 53.31 76
108/06/17 53.05 53.34 52.95 53.22 57
108/06/14 52.94 53.23 52.86 53.05 31
108/06/12 53.15 53.24 52.97 53.06 65
108/06/11 53.45 53.80 52.50 53.15 134
108/06/10 53.50 53.90 53.18 53.45 125
108/06/06 53.71 53.70 53.35 53.50 169
108/06/05 53.24 54.17 53.32 53.71 87
108/06/04 53.33 53.39 53.02 53.24 60
108/06/03 53.98 54.10 53.00 53.33 92
108/05/31 54.54 54.39 53.66 53.98 162
108/05/30 54.37 54.85 54.14 54.54 102
108/05/29 54.89 55.20 54.02 54.37 151
108/05/28 52.69 55.86 54.01 54.89 450
108/05/27 52.05 53.99 51.99 52.69 108
名稱 成交 漲跌 漲% 成交量