鎧鉅科技

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
109/07/14 7.95 7.95 7.95 7.95 0
109/07/13 7.74 8.20 7.85 7.95 19
109/07/10 7.58 7.78 7.73 7.74 7
109/07/09 7.38 7.68 7.23 7.58 17
109/07/08 7.27 7.68 7.13 7.38 62
109/07/07 7.00 7.36 7.20 7.27 15
109/07/06 7.00 7.00 7.00 7.00 10
109/07/03 7.11 7.00 7.00 7.00 1
109/07/02 7.04 7.15 7.00 7.11 20
109/07/01 7.04 7.04 7.04 7.04 0
109/06/30 7.13 7.36 7.00 7.04 12
109/06/29 7.34 7.13 7.13 7.13 6
109/06/24 7.10 7.50 7.30 7.34 18
109/06/23 6.61 7.57 6.75 7.10 133
109/06/22 6.66 6.73 6.50 6.61 39
109/06/19 7.18 7.15 6.27 6.66 85
109/06/18 6.96 7.21 7.15 7.18 23
109/06/17 6.63 7.15 6.56 6.96 7
109/06/16 6.30 6.63 6.63 6.63 10
109/06/15 6.21 6.30 6.30 6.30 1
109/06/12 6.06 6.57 6.00 6.21 75
109/06/11 6.06 6.06 6.06 6.06 0
109/06/10 6.06 6.06 6.06 6.06 0
109/06/09 6.12 6.10 6.00 6.06 35
109/06/08 5.95 6.15 6.10 6.12 37
109/06/05 6.05 6.10 5.89 5.95 21
109/06/04 6.05 6.05 6.05 6.05 0
109/06/03 6.05 6.05 6.05 6.05 0
109/06/02 6.05 6.05 6.05 6.05 0
109/06/01 6.13 6.15 6.00 6.05 45
109/05/29 6.26 6.20 6.08 6.13 15
109/05/28 6.26 6.26 6.26 6.26 0
109/05/27 6.26 6.26 6.26 6.26 0
109/05/26 6.18 6.31 6.20 6.26 10
109/05/25 6.18 6.18 6.18 6.18 0
109/05/22 6.18 6.18 6.18 6.18 0
109/05/21 6.18 6.18 6.18 6.18 0
109/05/20 6.18 6.18 6.18 6.18 0
109/05/19 6.18 6.18 6.18 6.18 0
109/05/15 6.18 6.18 6.18 6.18 0
109/05/14 6.07 6.21 6.15 6.18 16
109/05/13 6.31 6.20 5.99 6.07 20
109/05/12 6.18 6.31 6.30 6.31 10
109/05/11 6.20 6.20 6.10 6.18 25
109/05/08 6.20 6.20 6.20 6.20 0
109/05/07 6.16 6.20 6.20 6.20 0
109/05/06 6.16 6.16 6.16 6.16 0
109/05/05 6.16 6.16 6.16 6.16 0
109/05/04 6.16 6.16 6.16 6.16 0
109/04/30 6.16 6.16 6.16 6.16 0
109/04/29 6.08 6.30 6.00 6.16 26
109/04/28 6.31 6.10 6.05 6.08 10
109/04/27 6.20 6.31 6.31 6.31 1
109/04/24 6.20 6.20 6.20 6.20 5
109/04/23 6.42 6.20 6.20 6.20 3
109/04/21 6.42 6.42 6.42 6.42 0
109/04/20 6.42 6.42 6.42 6.42 0
109/04/17 6.42 6.42 6.42 6.42 0
109/04/16 6.42 6.42 6.42 6.42 0
109/04/15 6.42 6.42 6.42 6.42 0
109/04/14 6.42 6.42 6.42 6.42 10
109/04/10 6.39 6.42 6.42 6.42 1
109/04/09 6.28 6.42 6.36 6.39 2
109/04/08 6.14 6.30 6.26 6.28 10
109/04/07 6.18 6.18 6.10 6.14 10
109/04/06 6.18 6.18 6.18 6.18 0
109/04/01 6.18 6.18 6.18 6.18 0
109/03/31 6.18 6.18 6.18 6.18 0
109/03/30 6.18 6.18 6.18 6.18 0
109/03/27 6.36 6.18 6.18 6.18 2
109/03/26 6.36 6.36 6.36 6.36 0
109/03/25 6.36 6.42 6.30 6.36 10
109/03/24 6.36 6.36 6.36 6.36 0
109/03/23 6.50 6.40 6.18 6.36 16
109/03/20 6.52 6.50 6.50 6.50 5
109/03/19 6.61 6.63 6.30 6.52 27
109/03/18 6.50 6.63 6.60 6.61 7
109/03/17 6.73 6.50 6.50 6.50 5
109/03/16 6.67 6.73 6.73 6.73 1
109/03/13 6.89 6.73 6.61 6.67 13
109/03/12 7.24 7.10 6.70 6.89 24
109/03/11 7.05 7.36 7.05 7.24 52
109/03/10 7.16 7.05 7.05 7.05 5
109/03/09 7.51 7.30 7.00 7.16 35
109/03/06 7.60 7.51 7.51 7.51 5
109/03/05 7.90 7.90 7.51 7.60 21
109/03/04 7.85 7.90 7.90 7.90 1
109/03/03 7.84 8.00 7.70 7.85 39
109/03/02 7.75 7.85 7.80 7.84 4
109/02/27 8.10 7.75 7.75 7.75 10
109/02/26 8.10 7.79 8.15 8.10 0
109/02/25 8.02 8.10 8.10 8.10 2
109/02/24 8.23 8.10 8.00 8.02 6
109/02/20 8.30 8.35 8.20 8.29 15
109/02/19 8.02 8.30 8.30 8.30 1
109/02/18 8.19 8.36 7.95 8.02 34
109/02/17 8.26 8.36 8.10 8.19 3
109/02/14 8.26 7.95 8.36 8.26 0
109/02/13 8.31 8.31 8.20 8.26 4
109/02/12 8.15 8.31 8.31 8.31 1
109/02/11 8.00 8.31 8.10 8.15 4
109/02/10 8.16 8.00 8.00 8.00 3
109/02/07 8.16 8.05 8.42 8.16 0
109/02/06 8.16 8.05 8.42 8.16 0
109/02/05 8.16 8.05 8.42 8.16 0
109/02/04 8.07 8.26 8.08 8.16 20
109/02/03 8.07 7.85 8.21 8.07 0
109/01/31 8.07 7.85 8.21 8.07 0
109/01/30 8.16 8.10 8.00 8.07 15
109/01/20 8.15 8.20 8.10 8.16 25
109/01/17 8.15 8.10 8.42 8.15 0
109/01/16 7.89 8.21 8.10 8.15 15
109/01/15 7.89 7.75 8.10 7.89 0
109/01/14 7.89 7.75 8.10 7.89 0
109/01/13 8.03 8.21 7.80 7.89 23
109/01/10 8.12 8.10 8.00 8.03 15
109/01/09 8.12 8.20 8.00 8.12 16
109/01/07 8.27 8.10 8.10 8.10 1
109/01/06 8.68 8.50 8.20 8.27 43
109/01/03 9.00 9.15 8.50 8.68 17
109/01/02 8.97 9.00 9.00 9.00 10
108/12/31 8.22 9.15 8.54 8.97 41
108/12/30 8.32 8.63 7.80 8.22 73
108/12/27 6.86 9.20 7.20 8.32 114
108/12/26 6.15 7.26 6.58 6.86 74
108/12/25 5.97 6.80 5.80 6.15 71
108/12/24 6.10 6.00 5.95 5.97 15
108/12/23 6.01 6.21 6.05 6.10 20
108/12/20 6.03 6.21 5.90 6.01 31
108/12/19 5.90 6.10 5.90 6.03 6
108/12/18 5.90 5.90 5.90 5.90 5
108/12/17 5.98 5.90 5.90 5.90 7
108/12/16 5.68 6.05 5.90 5.98 35
108/12/13 5.76 5.80 5.60 5.68 24
108/12/12 5.78 5.89 5.70 5.76 55
108/12/11 5.86 5.90 5.70 5.78 70
108/12/10 5.84 6.00 5.70 5.86 60
108/12/09 5.94 6.05 5.75 5.84 30
108/12/06 6.03 6.05 5.80 5.94 40
108/12/05 5.91 6.15 5.90 6.03 65
108/12/03 5.80 5.80 6.10 5.80 0
108/12/02 5.80 5.80 6.10 5.80 0
108/11/29 5.80 5.80 6.10 5.80 0
108/11/28 5.85 5.80 5.80 5.80 1
108/11/27 5.85 5.80 6.10 5.85 0
108/11/26 5.85 5.85 6.10 5.85 0
108/11/25 5.85 5.85 6.10 5.85 0
108/11/12 6.58 6.27 6.57 6.58 0
108/11/11 6.65 6.65 6.50 6.58 30
108/11/08 6.65 6.65 6.95 6.65 0
名稱 成交 漲跌 漲% 成交量