眾福科技

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
109/08/14 22.25 21.15 21.15 21.15 3
109/08/13 22.25 22.25 22.25 22.25 0
109/08/12 22.20 22.25 22.25 22.25 1
109/08/11 21.70 22.20 22.20 22.20 2
109/08/10 21.70 21.70 21.70 21.70 0
109/08/07 21.70 21.70 21.70 21.70 0
109/08/06 21.20 22.20 21.20 21.70 2
109/08/05 21.25 21.20 21.20 21.20 3
109/08/04 21.69 21.30 21.20 21.25 12
109/08/03 21.69 21.69 21.69 21.69 0
109/07/31 21.69 21.69 21.69 21.69 0
109/07/30 20.23 22.20 21.20 21.69 19
109/07/29 20.13 20.50 20.00 20.23 28
109/07/28 20.15 20.15 20.10 20.13 3
109/07/27 21.05 20.15 20.15 20.15 1
109/07/24 21.13 21.05 21.05 21.05 6
109/07/23 21.13 21.13 21.13 21.13 0
109/07/22 21.89 21.15 21.10 21.13 7
109/07/21 22.50 22.60 20.10 21.89 23
109/07/20 22.44 22.60 22.40 22.50 22
109/07/17 22.70 22.50 22.40 22.44 10
109/07/16 22.70 22.70 22.70 22.70 0
109/07/15 22.70 22.70 22.70 22.70 0
109/07/14 22.70 22.70 22.70 22.70 0
109/07/13 22.70 22.70 22.70 22.70 0
109/07/10 22.77 22.70 22.70 22.70 2
109/07/09 23.04 22.90 22.50 22.77 57
109/07/08 22.90 23.65 22.80 23.04 14
109/07/07 22.90 22.90 22.90 22.90 0
109/07/06 23.02 23.00 22.80 22.90 30
109/07/03 23.02 23.02 23.02 23.02 0
109/07/02 23.69 23.50 22.75 23.02 43
109/07/01 23.38 24.20 23.30 23.69 22
109/06/30 23.82 23.55 23.10 23.38 14
109/06/29 23.73 24.00 23.60 23.82 18
109/06/24 23.83 23.80 23.70 23.73 7
109/06/23 23.43 24.00 23.45 23.83 82
109/06/22 22.96 23.55 23.10 23.43 64
109/06/19 22.05 23.20 22.20 22.96 63
109/06/18 21.92 22.05 22.05 22.05 12
109/06/17 22.66 22.60 21.25 21.92 28
109/06/16 22.40 23.00 22.35 22.66 12
109/06/15 22.45 22.40 22.40 22.40 1
109/06/12 22.73 22.50 22.40 22.45 11
109/06/11 22.98 22.80 22.70 22.73 4
109/06/10 23.16 23.20 22.90 22.98 5
109/06/09 23.16 23.16 23.16 23.16 0
109/06/08 23.16 23.50 22.70 23.16 11
109/06/05 23.29 23.25 23.10 23.16 25
109/06/04 23.29 23.29 23.29 23.29 0
109/06/03 23.02 23.60 23.10 23.29 24
109/06/02 22.80 23.10 22.80 23.02 25
109/06/01 22.34 22.80 22.80 22.80 9
109/05/29 22.50 22.70 21.70 22.34 14
109/05/28 21.51 22.60 21.50 22.50 3
109/05/27 21.05 21.60 21.10 21.51 35
109/05/26 21.50 21.05 21.05 21.05 1
109/05/25 21.85 21.65 21.00 21.50 15
109/05/22 21.87 21.85 21.85 21.85 2
109/05/21 22.04 22.10 21.50 21.87 17
109/05/20 22.06 22.15 21.80 22.04 19
109/05/19 21.86 22.10 22.05 22.06 7
109/05/15 21.11 22.90 21.50 22.01 65
109/05/14 21.54 21.50 21.05 21.11 14
109/05/13 22.90 22.20 20.90 21.54 23
109/05/12 22.46 22.90 22.90 22.90 0
109/05/11 22.44 22.60 21.80 22.46 7
109/05/08 21.57 22.55 21.50 22.44 12
109/05/07 21.37 22.15 21.05 21.57 15
109/05/06 21.15 21.60 21.25 21.37 80
109/05/05 22.10 21.15 21.15 21.15 2
109/05/04 22.04 22.10 22.10 22.10 2
109/04/30 22.01 22.10 22.00 22.04 8
109/04/29 21.56 22.10 21.90 22.01 18
109/04/28 20.60 21.60 21.50 21.56 16
109/04/27 20.09 21.40 20.00 20.60 30
109/04/24 19.63 20.25 19.75 20.09 42
109/04/23 19.65 20.25 19.50 19.63 10
109/04/21 21.12 20.35 19.50 20.07 19
109/04/20 21.44 21.50 20.45 21.12 16
109/04/17 21.44 21.44 21.44 21.44 0
109/04/16 21.54 21.50 21.40 21.44 47
109/04/15 21.10 21.70 21.00 21.54 34
109/04/14 21.00 21.10 21.10 21.10 1
109/04/10 20.24 22.40 20.80 21.43 60
109/04/09 20.10 20.35 19.70 20.24 56
109/04/08 19.30 20.25 19.80 20.10 24
109/04/07 18.97 19.80 19.20 19.30 39
109/04/06 19.59 20.60 18.40 18.97 252
109/04/01 18.55 20.90 18.70 19.59 67
109/03/31 18.50 18.55 18.55 18.55 10
109/03/30 19.07 18.50 18.50 18.50 0
109/03/27 18.68 19.30 18.95 19.07 17
109/03/26 18.41 18.95 18.40 18.68 2
109/03/25 17.83 18.70 18.15 18.41 32
109/03/24 17.49 18.00 17.55 17.83 18
109/03/23 17.44 17.60 17.10 17.49 64
109/03/20 17.55 18.00 17.00 17.44 9
109/03/19 20.57 19.44 16.79 17.55 93
109/03/18 21.26 21.00 20.31 20.57 30
109/03/17 22.56 21.50 20.52 21.26 16
109/03/16 22.95 23.00 22.00 22.56 39
109/03/13 24.04 24.00 21.85 22.95 65
109/03/12 24.71 24.50 23.00 24.04 85
109/03/11 25.50 25.00 24.42 24.71 33
109/03/10 24.74 25.50 25.50 25.50 1
109/03/09 25.49 25.00 24.50 24.74 31
109/03/06 25.49 24.92 25.49 25.49 0
109/03/05 25.05 25.49 25.49 25.49 2
109/03/04 25.19 25.16 25.00 25.05 59
109/03/03 25.55 25.75 25.02 25.19 56
109/03/02 25.57 25.62 25.43 25.55 77
109/02/27 25.53 25.64 25.50 25.57 30
109/02/26 25.53 25.57 25.50 25.53 27
109/02/25 25.05 25.55 25.50 25.53 23
109/02/24 25.32 25.50 24.96 25.05 188
109/02/19 25.87 25.02 25.58 25.87 0
109/02/18 25.87 25.02 25.95 25.87 0
109/02/14 25.60 25.95 25.81 25.87 11
109/02/13 25.90 25.95 25.03 25.60 10
109/02/12 25.68 25.90 25.90 25.90 2
109/02/11 24.89 26.00 25.50 25.68 26
109/02/10 25.04 25.12 24.59 24.89 10
109/02/07 24.86 25.08 25.00 25.04 10
109/02/06 24.96 24.90 24.82 24.86 11
109/02/05 25.36 25.00 24.92 24.96 21
109/02/04 24.98 25.51 25.20 25.36 12
109/02/03 25.61 25.18 24.70 24.98 27
109/01/31 25.50 25.66 25.58 25.61 12
109/01/30 25.50 25.50 25.50 25.50 2
109/01/20 25.40 25.50 25.50 25.50 3
109/01/17 25.48 25.40 25.40 25.40 1
109/01/16 25.31 25.60 25.32 25.48 20
109/01/15 25.99 25.58 25.00 25.31 12
109/01/14 26.01 26.56 25.41 25.99 6
109/01/13 26.47 26.01 26.00 26.01 6
109/01/10 25.61 26.65 26.20 26.47 5
109/01/09 25.54 25.62 25.54 25.61 7
109/01/07 25.79 25.68 25.42 25.54 35
109/01/06 25.80 25.89 25.62 25.79 27
109/01/03 25.80 25.43 26.00 25.80 0
109/01/02 25.52 26.09 25.50 25.80 14
108/12/31 25.52 25.52 26.00 25.52 0
108/12/30 25.52 25.52 26.49 25.52 0
108/12/27 26.00 25.52 25.52 25.52 1
108/12/26 26.00 25.72 26.50 26.00 0
108/12/25 26.00 25.75 27.06 26.00 0
108/12/24 26.39 26.00 26.00 26.00 7
108/12/23 26.52 26.49 26.30 26.39 5
108/12/20 26.52 25.92 26.58 26.52 0
名稱 成交 漲跌 漲% 成交量