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
109/01/20 11.04 11.61 11.04 11.60 0
109/01/17 11.04 11.04 11.61 11.04 0
109/01/16 11.30 11.04 11.04 11.04 1
109/01/15 11.30 11.04 11.61 11.30 0
109/01/14 11.30 11.04 11.61 11.30 0
109/01/13 12.30 11.77 11.05 11.30 54
109/01/10 12.30 12.30 12.29 12.30 10
109/01/09 12.30 12.30 12.92 12.30 0
109/01/07 12.34 12.92 12.34 12.34 10
109/01/06 12.34 11.74 12.34 12.34 0
109/01/03 12.34 11.74 12.34 12.34 0
109/01/02 12.34 11.74 12.34 12.34 0
108/12/31 12.34 11.74 12.34 12.34 0
108/12/30 12.34 11.74 12.34 12.34 0
108/12/27 11.74 12.34 12.34 12.34 0
108/12/26 11.74 11.74 12.34 11.74 0
108/12/25 11.74 11.74 12.34 11.74 0
108/12/24 11.74 11.74 12.34 11.74 0
108/12/23 11.74 11.74 12.34 11.74 0
108/12/20 11.79 11.74 11.74 11.74 1
108/12/19 11.79 11.79 11.79 11.79 5
108/12/18 11.79 11.26 11.79 11.79 0
108/12/17 11.79 11.26 11.79 11.79 0
108/12/16 11.79 11.79 11.79 11.79 5
108/12/13 11.79 11.79 11.79 11.79 3
108/12/12 11.79 11.21 11.79 11.79 0
108/12/11 11.79 11.21 11.79 11.79 0
108/12/10 11.79 11.79 11.79 11.79 1
108/12/09 11.21 11.79 11.79 11.79 1
108/12/06 11.79 11.21 11.21 11.21 1
108/12/05 11.79 11.79 11.79 11.79 0
108/12/03 11.79 11.79 11.79 11.79 0
108/12/02 11.79 11.79 11.79 11.79 0
108/11/29 11.79 11.21 11.79 11.79 0
108/11/28 11.76 11.79 11.79 11.79 0
108/11/27 12.13 11.76 11.75 11.76 10
108/11/26 12.16 12.16 12.11 12.13 8
108/11/25 12.16 11.96 12.58 12.16 0
108/11/12 12.76 12.13 12.76 12.76 0
108/11/11 12.14 12.76 12.76 12.76 0
108/11/08 12.14 12.13 12.76 12.14 0
108/11/07 12.73 12.14 12.14 12.14 1
108/11/06 12.21 12.73 12.73 12.73 0
108/11/05 12.20 12.68 12.20 12.21 5
108/11/04 12.20 11.60 12.20 12.20 0
108/11/01 12.20 11.60 12.20 12.20 0
108/10/31 12.06 12.20 12.20 12.20 1
108/10/30 12.04 12.17 12.06 12.06 8
108/10/29 12.10 12.10 11.66 12.04 11
108/10/28 12.10 11.51 12.10 12.10 0
108/10/25 12.10 11.51 12.10 12.10 0
108/10/24 12.10 11.51 12.10 12.10 0
108/10/23 12.10 11.51 12.10 12.10 0
108/10/22 11.61 12.10 12.10 12.10 0
108/10/21 11.64 12.10 11.56 11.61 1
108/10/18 12.10 12.10 11.51 11.64 11
108/10/17 12.10 11.51 12.10 12.10 0
108/10/16 12.10 11.51 12.10 12.10 0
108/10/15 12.10 11.51 12.10 12.10 0
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
名稱 成交 漲跌 漲% 成交量