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
110/05/17 11.03 11.00 10.15 10.36 247
110/05/14 11.29 11.45 10.85 11.03 449
110/05/13 11.94 11.95 10.80 11.29 237
110/05/12 12.68 13.05 11.00 11.94 738
110/05/11 13.42 13.05 12.50 12.68 731
110/05/10 13.46 14.00 12.85 13.42 230
110/05/07 13.38 14.00 12.80 13.46 147
110/05/06 14.09 14.30 12.55 13.38 267
110/05/05 14.09 14.60 13.30 14.09 268
110/05/04 14.04 16.05 13.20 14.09 1
110/05/03 15.78 15.35 13.60 14.04 755
110/04/29 16.22 16.60 14.85 15.78 1
110/04/28 16.90 17.05 15.60 16.22 487
110/04/27 17.50 17.90 16.15 16.90 696
110/04/26 16.53 18.10 16.55 17.50 584
110/04/23 18.14 17.80 15.80 16.53 656
110/04/22 20.12 20.20 16.40 18.14 2
110/04/21 24.33 24.50 19.00 20.12 3
110/04/20 26.35 26.35 23.60 24.33 1
110/04/19 27.68 28.35 25.50 26.35 1
110/04/16 27.29 28.65 27.00 27.68 558
110/04/15 25.15 28.30 26.20 27.29 602
110/04/14 25.48 26.20 24.65 25.15 1
110/04/13 28.31 28.60 21.00 25.48 2
110/04/12 27.22 29.00 27.40 28.31 1
110/04/09 26.26 28.10 26.35 27.22 1
110/04/08 24.89 27.85 25.00 26.26 1
110/04/07 23.66 25.40 23.75 24.89 2
110/04/06 22.28 25.00 22.90 23.66 2
110/04/01 20.48 23.10 20.60 22.28 2
110/03/31 19.26 22.00 19.70 20.48 3
110/03/30 17.54 20.00 18.30 19.26 1
110/03/29 17.11 18.35 17.20 17.54 342
110/03/26 17.10 18.15 16.95 17.11 1
110/03/25 17.03 18.10 16.50 17.10 2
110/03/24 17.78 18.00 16.55 17.03 1
110/03/23 18.40 18.30 17.60 17.78 401
110/03/22 18.74 18.75 18.00 18.40 79
110/03/19 18.55 19.45 18.30 18.74 286
110/03/18 18.60 19.70 17.80 18.55 658
110/03/17 17.38 19.30 17.65 18.60 831
110/03/16 17.60 18.50 17.10 17.38 1
110/03/15 17.08 18.10 17.25 17.60 239
110/03/12 17.13 17.50 16.85 17.08 433
110/03/11 17.26 17.35 16.90 17.13 180
110/03/10 16.87 17.50 16.80 17.26 254
110/03/09 17.17 17.75 15.40 16.87 390
110/03/08 15.17 18.40 16.15 17.17 485
110/03/05 13.61 16.30 13.35 15.17 743
110/03/04 13.84 13.90 13.45 13.61 287
110/03/03 13.95 14.20 13.70 13.84 144
110/03/02 13.40 14.40 13.65 13.95 75
110/02/26 14.33 13.75 13.00 13.40 89
110/02/25 14.50 15.00 13.70 14.33 300
110/02/24 11.55 16.00 11.60 14.50 640
110/02/23 11.04 12.30 11.00 11.55 88
110/02/22 11.20 11.35 10.80 11.04 177
110/02/19 11.14 11.50 11.05 11.20 39
110/02/18 11.32 11.40 11.00 11.14 72
110/02/17 10.87 11.60 11.05 11.32 105
110/02/05 11.61 11.30 10.70 10.87 130
110/02/04 12.03 12.75 10.80 11.61 309
110/02/03 12.03 13.00 8.60 12.03 560
110/01/08 5.13 6.70 5.56 5.87 271
110/01/07 5.95 6.00 4.40 5.13 813
110/01/06 6.92 6.50 5.60 5.95 624
110/01/05 12.43 12.10 6.00 6.92 1
110/01/04 12.70 12.70 12.20 12.43 29
109/12/31 12.81 13.00 12.40 12.70 31
109/12/30 13.91 13.45 11.85 12.81 127
109/12/29 12.98 14.70 13.35 13.91 164
109/12/28 10.62 14.70 10.55 12.98 172
109/12/25 10.73 11.05 10.40 10.62 53
109/12/24 11.25 11.10 10.45 10.73 55
109/12/23 11.70 11.95 10.80 11.25 56
109/12/22 12.25 12.10 11.40 11.70 43
109/12/21 12.71 12.60 11.90 12.25 37
109/12/18 12.46 12.90 12.35 12.71 12
109/12/17 12.31 12.65 12.35 12.46 35
109/12/16 12.06 12.60 12.00 12.31 62
109/12/15 12.62 12.30 11.70 12.06 37
109/12/14 13.10 13.50 12.00 12.62 109
109/12/11 11.10 13.85 12.00 13.10 220
109/12/09 11.85 11.40 10.65 11.07 156
109/12/08 12.10 12.20 11.60 11.85 76
109/12/07 13.08 12.60 11.80 12.10 194
109/12/04 14.85 15.00 12.00 13.08 407
109/12/03 15.75 15.75 14.25 14.85 166
109/12/02 14.91 16.80 15.00 15.75 336
109/12/01 13.21 15.85 13.25 14.91 250
109/11/30 13.17 14.50 12.35 13.21 254
109/11/27 15.60 15.80 11.90 13.17 500
109/11/26 22.19 23.00 12.00 15.60 894
109/11/20 8.68 9.35 8.74 9.05 66
109/11/19 8.16 9.47 8.40 8.68 105
109/11/18 7.28 9.18 7.70 8.16 275
109/11/17 6.98 8.00 7.00 7.28 154
109/11/16 7.70 7.50 6.75 6.98 116
109/11/13 7.70 7.70 7.70 7.70 0
109/11/12 7.70 7.70 7.70 7.70 0
109/11/11 7.70 7.70 7.70 7.70 0
109/11/10 7.70 7.70 7.70 7.70 0
109/11/09 7.72 7.89 7.50 7.70 10
109/11/06 7.59 7.84 7.70 7.72 6
109/11/05 7.68 7.68 7.50 7.59 10
109/11/04 7.80 7.68 7.68 7.68 1
109/11/03 7.80 7.80 7.80 7.80 0
109/11/02 7.80 7.80 7.80 7.80 0
109/10/30 7.98 7.80 7.80 7.80 10
109/10/29 8.00 8.15 7.94 7.98 16
109/10/28 8.02 8.35 7.90 8.00 14
109/10/27 7.72 8.26 8.00 8.02 12
109/10/26 7.36 8.26 7.42 7.72 27
109/10/23 7.15 7.36 7.36 7.36 1
109/10/22 7.30 7.15 7.15 7.15 1
109/10/21 7.30 7.30 7.30 7.30 5
109/10/20 7.30 7.30 7.30 7.30 0
109/10/19 7.15 7.30 7.30 7.30 1
109/10/16 7.15 7.15 7.15 7.15 0
109/10/15 7.30 7.15 7.15 7.15 5
109/10/14 7.30 7.30 7.30 7.30 0
109/10/13 7.30 7.30 7.30 7.30 0
109/10/12 6.97 7.30 7.30 7.30 5
109/10/08 6.97 6.97 6.97 6.97 0
109/10/07 6.97 6.97 6.97 6.97 0
109/10/06 6.97 6.97 6.97 6.97 0
109/10/05 6.97 6.97 6.97 6.97 0
109/09/30 6.97 6.97 6.97 6.97 0
109/09/29 6.97 6.97 6.97 6.97 0
109/09/28 6.97 6.97 6.97 6.97 0
109/09/25 6.97 6.97 6.97 6.97 0
109/09/24 6.97 6.97 6.97 6.97 0
109/09/23 6.97 6.97 6.97 6.97 0
109/09/22 6.97 6.97 6.97 6.97 0
109/09/21 6.97 6.97 6.97 6.97 0
109/09/18 6.97 6.97 6.97 6.97 0
109/09/17 6.97 6.97 6.97 6.97 0
109/09/16 6.97 6.97 6.97 6.97 0
109/09/15 6.97 6.97 6.97 6.97 0
109/09/14 6.97 6.97 6.97 6.97 0
109/09/11 6.97 6.97 6.97 6.97 0
109/09/10 6.97 6.97 6.97 6.97 0
109/09/09 6.97 6.97 6.97 6.97 0
109/09/08 7.34 7.20 6.65 6.97 55
109/09/07 7.43 7.40 7.30 7.34 25
109/09/04 7.43 7.43 7.43 7.43 0
109/09/03 7.43 7.43 7.43 7.43 0
109/09/02 7.30 7.68 7.20 7.43 28
109/09/01 7.44 7.30 7.30 7.30 5
109/08/31 7.44 7.44 7.44 7.44 0
名稱 成交 漲跌 漲% 成交量