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
111/01/18 17.99 18.65 17.90 18.21 714
111/01/17 18.11 18.50 17.75 17.99 378
111/01/14 18.28 18.50 17.90 18.11 347
111/01/13 17.57 18.95 17.80 18.28 386
111/01/12 15.64 19.10 15.60 17.57 990
111/01/11 15.50 16.20 15.30 15.64 28
111/01/10 15.80 15.95 15.30 15.50 46
111/01/07 16.31 16.55 15.30 15.80 145
111/01/06 16.79 16.60 16.05 16.31 65
111/01/05 17.28 17.25 16.40 16.79 157
111/01/04 17.18 18.30 16.85 17.28 231
111/01/03 16.26 17.65 16.50 17.18 224
110/12/30 16.19 16.45 15.95 16.26 325
110/12/29 16.11 16.40 15.95 16.19 38
110/12/28 16.26 16.80 16.00 16.11 128
110/12/27 16.48 16.85 15.90 16.26 316
110/12/24 15.22 17.15 15.55 16.48 672
110/12/23 14.35 15.65 14.60 15.22 443
110/12/22 14.55 14.75 14.10 14.35 46
110/12/21 14.31 14.70 14.35 14.55 51
110/12/20 14.39 14.70 14.10 14.31 96
110/12/17 14.38 14.60 14.20 14.39 33
110/12/16 14.19 14.60 14.15 14.38 73
110/12/15 14.07 14.50 14.00 14.19 19
110/12/14 14.18 14.20 13.90 14.07 36
110/12/13 14.25 14.50 14.05 14.18 50
110/12/10 14.38 14.50 14.05 14.25 72
110/12/09 14.56 14.60 14.20 14.38 164
110/12/08 14.17 14.70 14.35 14.56 74
110/12/07 14.10 14.50 13.90 14.17 31
110/12/06 14.30 14.30 13.90 14.10 75
110/12/03 14.48 14.60 14.00 14.30 63
110/12/02 14.92 15.25 13.80 14.48 1
110/12/01 15.17 15.25 14.70 14.92 645
110/11/30 15.12 15.30 15.05 15.17 33
110/11/26 15.14 15.45 15.10 15.21 95
110/11/25 15.05 15.50 14.95 15.14 94
110/11/24 14.91 15.20 14.95 15.05 84
110/11/23 14.57 15.15 14.55 14.91 121
110/11/22 14.37 14.85 14.30 14.57 479
110/11/18 13.94 14.35 13.95 14.18 311
110/11/17 14.04 14.20 13.80 13.94 198
110/11/16 14.18 14.20 13.90 14.04 86
110/11/15 14.03 14.50 14.00 14.18 71
110/11/12 14.10 14.45 13.80 14.03 53
110/11/11 13.97 14.35 13.95 14.10 15
110/11/10 14.61 14.35 13.50 13.97 182
110/11/09 14.95 15.10 13.90 14.61 196
110/11/08 14.91 15.15 14.60 14.95 165
110/11/05 15.07 15.25 14.70 14.91 289
110/11/04 14.72 15.20 14.85 15.07 174
110/11/03 14.75 15.05 14.45 14.72 188
110/11/02 14.46 15.00 14.30 14.75 213
110/11/01 14.55 14.80 14.10 14.46 224
110/10/29 14.30 14.90 14.30 14.55 115
110/10/28 14.12 14.50 14.00 14.30 152
110/10/27 14.12 14.40 13.90 14.12 263
110/10/26 14.07 14.40 14.00 14.12 81
110/10/25 13.97 14.30 13.85 14.07 113
110/10/22 14.05 14.15 13.80 13.97 74
110/10/21 13.99 14.25 13.85 14.05 156
110/10/20 13.73 14.20 13.60 13.99 164
110/10/19 13.49 14.00 13.40 13.73 47
110/10/18 13.57 13.95 13.40 13.49 37
110/10/15 13.52 13.95 13.40 13.57 20
110/10/14 13.57 13.60 13.40 13.52 22
110/10/13 13.61 13.85 13.35 13.57 38
110/10/12 13.90 14.00 13.45 13.61 37
110/10/08 14.00 14.20 13.35 13.90 99
110/10/07 13.44 14.35 13.50 14.00 98
110/10/06 13.56 13.80 13.35 13.44 10
110/10/05 13.47 13.75 13.30 13.56 69
110/10/04 13.58 13.85 13.30 13.47 226
110/10/01 13.83 13.90 13.40 13.58 39
110/09/30 13.61 14.15 13.65 13.83 33
110/09/29 13.72 14.00 13.30 13.61 65
110/09/28 13.97 14.10 13.50 13.72 35
110/09/27 13.49 14.40 13.80 13.97 76
110/09/24 13.74 14.40 12.80 13.49 270
110/09/23 13.67 14.00 13.55 13.74 71
110/09/22 13.82 13.80 13.60 13.67 9
110/09/17 13.90 14.20 13.75 13.82 36
110/09/16 13.90 14.00 13.80 13.90 54
110/09/15 14.29 14.20 13.70 13.90 56
110/09/14 14.25 14.55 13.95 14.29 107
110/09/13 14.23 14.60 13.95 14.25 75
110/09/10 13.90 14.45 13.75 14.23 216
110/09/09 13.55 14.05 13.55 13.90 245
110/09/08 13.54 13.80 13.35 13.55 106
110/09/07 13.60 13.60 13.45 13.54 54
110/09/06 13.49 13.80 13.45 13.60 115
110/09/03 13.74 13.70 13.40 13.49 16
110/09/02 13.66 13.90 13.55 13.74 65
110/09/01 13.54 13.90 13.45 13.66 104
110/08/31 13.79 14.05 13.00 13.54 187
110/08/30 12.96 14.20 13.25 13.79 192
110/08/27 12.83 13.25 12.80 12.96 214
110/08/25 12.51 12.85 12.45 12.51 73
110/08/24 12.56 12.85 12.45 12.51 51
110/08/23 12.34 13.00 12.45 12.56 97
110/08/20 12.34 12.60 11.90 12.34 68
110/08/19 12.54 12.75 11.95 12.34 98
110/08/18 12.57 12.95 12.40 12.54 94
110/08/17 12.26 12.90 12.20 12.57 139
110/08/16 11.90 12.45 12.00 12.26 189
110/08/13 11.96 12.25 11.80 11.90 83
110/08/12 11.95 12.20 11.80 11.96 23
110/08/11 12.07 12.25 11.85 11.95 27
110/08/10 12.09 12.30 11.90 12.07 87
110/08/09 12.03 12.45 11.95 12.09 84
110/08/06 12.30 12.35 11.95 12.03 27
110/08/05 12.06 12.45 11.95 12.30 37
110/08/04 11.95 12.45 11.95 12.06 70
110/08/03 12.10 12.45 11.85 11.95 46
110/08/02 11.52 12.45 11.80 12.10 124
110/07/30 11.64 11.95 11.35 11.52 104
110/07/29 11.28 12.00 11.50 11.64 27
110/07/28 11.64 11.70 11.00 11.28 225
110/07/27 11.59 12.05 11.45 11.64 66
110/07/26 11.35 12.05 11.05 11.59 51
110/07/23 11.64 12.00 11.05 11.35 161
110/07/22 11.69 12.00 11.45 11.64 133
110/07/21 11.89 12.00 11.40 11.69 72
110/07/20 12.15 12.35 11.75 11.89 83
110/07/19 12.47 12.80 11.85 12.15 192
110/07/16 12.37 12.80 12.25 12.47 88
110/07/15 12.88 13.00 11.90 12.37 142
110/07/14 13.25 13.35 12.75 12.88 68
110/07/13 13.91 14.10 12.90 13.25 164
110/07/12 14.17 14.30 13.65 13.91 83
110/07/09 14.27 14.65 13.95 14.17 35
110/07/08 13.92 14.70 13.85 14.27 172
110/07/07 12.92 14.30 13.25 13.92 212
110/07/06 13.17 13.35 12.70 12.92 188
110/07/02 14.81 15.00 13.45 13.83 340
110/07/01 14.00 15.75 13.90 14.81 733
110/06/30 11.69 15.15 11.85 14.00 1
110/06/29 11.63 12.00 11.50 11.69 68
110/06/28 10.76 12.10 10.70 11.63 533
110/06/25 10.83 11.05 10.65 10.76 91
110/06/24 10.71 11.20 10.60 10.83 46
110/06/23 10.59 11.00 10.45 10.71 44
110/06/22 10.57 11.00 10.40 10.59 37
110/06/21 11.50 11.00 10.25 10.57 120
110/06/18 10.43 12.10 10.45 11.50 713
110/06/17 10.10 11.00 9.90 10.43 199
110/06/16 10.09 10.40 9.90 10.10 43
110/06/15 9.87 10.30 9.85 10.09 27
110/06/11 9.84 10.20 9.65 9.87 49
110/06/10 9.77 10.30 9.50 9.84 76
名稱 成交 漲跌 漲% 成交量