日高工程實業

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
108/10/14 12.10 11.51 12.10 12.10 0
108/10/09 12.10 11.51 12.10 12.10 0
108/10/08 12.10 11.51 12.10 12.10 0
108/10/07 11.51 12.10 12.10 12.10 0
108/10/04 11.51 11.51 12.10 11.51 0
108/10/03 12.10 11.51 11.51 11.51 1
108/10/02 11.67 12.10 12.10 12.10 0
108/10/01 11.74 12.09 11.66 11.67 5
108/09/27 11.65 12.26 11.66 11.74 1
108/09/26 11.06 12.08 11.49 11.65 19
108/09/25 11.12 11.46 10.99 11.06 10
108/09/24 11.39 11.61 11.05 11.12 28
108/09/23 11.39 10.83 11.39 11.39 0
108/09/20 10.84 11.39 11.39 11.39 2
108/09/19 10.88 11.39 10.83 10.84 1
108/09/18 10.85 10.88 10.88 10.88 10
108/09/17 10.85 10.35 10.88 10.85 0
108/09/16 10.88 10.88 10.35 10.85 1
108/09/12 10.37 10.88 10.88 10.88 0
108/09/11 10.37 10.46 10.33 10.37 27
108/09/10 10.36 10.86 10.36 10.37 10
108/09/09 10.15 10.36 10.36 10.36 1
108/09/06 10.12 10.35 10.12 10.15 7
108/09/05 9.73 10.12 10.12 10.12 3
108/09/04 9.73 9.63 10.12 9.73 0
108/09/03 9.73 9.63 10.12 9.73 0
108/09/02 9.73 9.63 10.12 9.73 0
108/08/30 9.83 9.76 9.66 9.73 7
108/08/29 10.48 10.09 9.47 9.83 32
108/08/28 11.06 11.06 9.95 10.48 38
108/08/27 11.06 11.06 11.06 11.06 1
108/08/26 11.06 11.06 11.06 11.06 3
108/08/23 11.06 11.06 11.06 11.06 2
108/08/22 11.29 11.06 11.06 11.06 3
108/08/21 11.29 10.96 11.51 11.29 0
108/08/20 11.29 11.29 11.29 11.29 1
108/08/19 11.29 10.96 11.51 11.29 0
108/08/16 12.14 11.56 11.04 11.29 27
108/08/15 12.14 11.56 12.16 12.14 0
108/08/14 12.14 11.56 12.16 12.14 0
108/08/07 14.76 14.34 15.07 14.76 0
108/08/06 14.76 14.34 15.07 14.76 0
108/08/05 14.76 14.34 15.07 14.76 0
108/08/02 14.76 14.34 15.07 14.76 0
108/08/01 14.76 14.34 15.07 14.76 0
108/07/31 14.76 14.34 15.07 14.76 0
108/07/30 14.76 14.34 15.07 14.76 0
108/07/29 14.76 14.34 15.07 14.76 0
108/07/26 14.76 14.34 15.07 14.76 0
108/07/25 14.76 14.34 15.07 14.76 0
108/07/24 14.71 14.76 14.76 14.76 5
108/07/23 14.71 14.34 15.07 14.71 0
108/07/22 14.71 14.34 15.07 14.71 0
108/07/19 15.99 15.81 13.71 14.71 44
108/07/18 16.09 16.04 15.98 15.99 6
108/07/17 16.43 16.16 15.99 16.09 12
108/07/16 16.70 16.46 16.41 16.43 9
108/07/15 16.70 16.46 17.26 16.70 0
108/07/11 16.60 17.26 16.66 16.70 1
108/07/11 配息:0.15780000(元/股) 
108/07/10 17.30 16.44 16.44 16.44 2
108/07/09 17.30 16.44 17.29 17.30 0
108/07/08 17.30 16.44 17.30 17.30 0
108/07/05 17.30 16.44 17.30 17.30 0
108/07/04 17.30 16.44 17.30 17.30 0
108/07/03 17.30 16.44 17.30 17.30 0
108/07/02 17.30 16.44 17.30 17.30 0
108/07/01 17.30 16.44 17.30 17.30 0
108/06/28 17.30 16.44 17.30 17.30 0
108/06/27 17.30 16.44 17.30 17.30 0
108/06/26 17.30 16.44 17.30 17.30 0
108/06/25 17.00 17.30 17.30 17.30 0
108/06/24 17.00 16.44 17.30 17.00 0
108/06/21 17.00 16.44 17.30 17.00 0
108/06/20 17.00 16.44 17.30 17.00 0
108/06/19 17.00 16.44 17.30 17.00 0
108/06/18 17.00 16.44 17.30 17.00 0
108/06/17 17.00 16.44 17.30 17.00 0
108/06/14 17.00 16.44 17.30 17.00 0
108/06/12 17.00 16.53 17.39 17.00 0
108/06/11 17.00 16.53 17.39 17.00 0
108/06/10 17.00 16.53 17.39 17.00 0
108/06/06 16.92 17.00 17.00 17.00 1
108/06/05 16.92 16.53 17.39 16.92 0
108/06/04 16.92 16.53 17.39 16.92 0
108/06/03 16.92 16.53 17.39 16.92 0
108/05/31 16.92 16.53 17.39 16.92 0
108/05/30 16.92 16.53 17.39 16.92 0
108/05/29 16.92 16.53 17.39 16.92 0
108/05/28 17.00 17.00 16.70 16.92 6
108/05/27 17.40 17.00 17.00 17.00 1
108/05/24 18.31 17.40 17.40 17.40 10
108/05/23 18.31 17.40 18.31 18.31 0
108/05/22 17.63 18.31 18.31 18.31 0
108/05/21 17.63 17.63 18.42 17.63 0
108/05/20 17.63 17.63 18.42 17.63 0
108/05/17 17.63 17.63 17.63 17.63 2
108/05/16 17.63 17.63 18.55 17.63 0
108/05/15 17.63 17.63 18.55 17.63 0
108/05/14 17.63 17.63 18.55 17.63 0
108/05/13 17.74 17.63 17.63 17.63 3
108/05/10 17.74 17.63 18.55 17.74 0
108/05/09 17.74 17.74 17.74 17.74 1
108/05/08 17.74 17.74 18.50 17.74 0
108/05/07 17.87 17.74 17.74 17.74 5
108/05/06 17.96 18.00 17.78 17.87 5
108/05/03 17.11 18.00 17.91 17.96 18
108/05/02 16.93 17.30 16.93 17.11 20
108/04/30 17.19 16.93 16.93 16.93 3
108/04/25 17.19 16.93 17.82 17.19 0
108/04/24 17.19 16.93 17.82 17.19 0
108/04/23 17.37 17.36 16.93 17.19 9
108/04/22 17.37 16.93 17.82 17.37 0
108/04/19 16.80 17.40 17.31 17.37 15
108/04/18 17.40 17.40 16.62 16.80 14
108/04/17 18.22 17.90 17.31 17.40 9
108/04/16 18.14 18.22 18.22 18.22 1
108/04/15 18.14 17.31 18.22 18.14 0
108/04/12 18.53 18.22 18.11 18.14 27
108/04/11 17.21 19.05 18.02 18.53 24
108/04/10 16.41 17.21 17.21 17.21 10
108/04/09 16.48 16.44 16.37 16.41 22
108/04/08 16.48 16.37 17.23 16.48 0
108/04/03 17.24 16.65 16.40 16.48 25
108/04/02 17.72 18.06 16.80 17.24 11
108/04/01 19.38 18.50 17.20 17.72 44
108/03/29 19.38 19.38 19.38 19.38 10
108/03/28 19.38 19.38 19.38 19.38 0
108/03/27 19.38 19.38 20.40 19.38 0
108/03/26 20.40 19.38 19.38 19.38 1
108/03/25 20.40 19.38 20.40 20.40 0
108/03/22 20.40 19.38 20.40 20.40 0
108/03/21 20.39 20.40 20.40 20.40 1
108/03/20 19.46 20.39 20.39 20.39 0
108/03/19 19.48 19.48 19.38 19.46 12
108/03/18 19.28 19.48 19.48 19.48 1
108/03/15 18.94 19.47 19.00 19.28 5
108/03/14 18.94 18.52 19.48 18.94 0
108/03/13 18.23 19.10 18.15 18.94 26
108/03/12 18.33 18.25 17.34 18.23 12
108/03/11 18.33 17.34 18.25 18.33 0
108/03/08 18.33 17.34 18.25 18.33 0
108/03/07 19.24 19.18 17.59 18.33 29
108/03/06 19.18 19.30 19.18 19.24 2
108/03/05 19.18 19.18 20.18 19.18 0
108/03/04 19.28 19.18 19.18 19.18 0
108/02/27 19.78 19.50 19.19 19.28 31
108/02/26 19.78 19.29 20.30 19.78 0
108/02/25 20.62 20.00 19.57 19.78 16
108/02/22 20.03 20.62 20.62 20.62 6
108/02/21 20.19 20.73 19.70 20.03 31
名稱 成交 漲跌 漲% 成交量