微邦科技

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
109/08/11 19.82 20.10 19.50 19.82 4
109/08/10 19.95 20.30 19.55 19.82 57
109/08/07 19.96 20.55 19.55 19.95 41
109/08/06 20.06 20.10 19.80 19.96 60
109/08/05 20.03 20.80 20.00 20.06 17
109/08/04 20.11 20.20 19.90 20.03 83
109/08/03 20.31 21.05 20.00 20.11 55
109/07/31 20.12 20.90 19.90 20.31 58
109/07/30 20.75 20.90 19.90 20.12 96
109/07/29 20.75 20.80 20.55 20.75 42
109/07/28 20.69 21.50 20.00 20.75 47
109/07/27 21.38 21.00 20.40 20.69 49
109/07/24 21.63 22.05 21.00 21.38 97
109/07/23 20.30 22.45 20.50 21.63 111
109/07/22 21.82 21.50 19.40 20.30 181
109/07/21 21.70 22.15 21.35 21.82 251
109/07/20 22.70 22.00 21.30 21.70 117
109/07/17 23.96 23.20 21.90 22.70 181
109/07/16 23.66 24.95 23.00 23.96 46
109/07/15 24.65 24.70 22.65 23.66 83
109/07/14 24.76 26.80 23.40 24.65 236
109/07/13 26.65 26.80 23.00 24.76 232
109/07/10 31.53 31.55 23.90 26.65 413
109/07/09 24.52 34.70 28.20 31.53 1
109/07/08 19.17 28.40 19.30 24.52 1
109/07/07 19.21 19.50 19.00 19.17 20
109/07/06 19.86 20.00 19.00 19.21 77
109/07/03 19.51 20.00 19.75 19.86 9
109/07/02 20.36 20.00 19.00 19.51 35
109/07/01 20.50 20.50 20.10 20.36 32
109/06/30 20.87 21.00 20.00 20.50 41
109/06/29 20.54 21.10 20.50 20.87 43
109/06/24 20.01 21.10 20.00 20.54 61
109/06/23 19.49 20.10 19.70 20.01 58
109/06/22 19.60 19.90 19.20 19.49 27
109/06/19 19.30 19.80 19.30 19.60 5
109/06/18 19.51 19.80 19.00 19.30 51
109/06/17 20.38 20.10 19.40 19.51 188
109/06/16 20.05 20.45 20.35 20.38 7
109/06/15 19.77 20.10 20.00 20.05 13
109/06/12 19.98 20.10 19.50 19.77 58
109/06/11 19.91 20.35 19.75 19.98 77
109/06/10 19.41 20.10 19.15 19.91 21
109/06/09 20.30 20.10 19.00 19.41 69
109/06/08 21.01 20.80 20.00 20.30 89
109/06/05 20.89 21.10 21.00 21.01 4
109/06/04 20.85 21.05 20.70 20.89 17
109/06/03 20.82 21.10 20.70 20.85 14
109/06/02 20.90 21.55 20.05 20.82 154
109/06/01 20.88 21.00 20.70 20.90 55
109/05/29 21.10 21.30 20.60 20.88 65
109/05/28 21.60 21.60 20.55 21.10 179
109/05/27 21.76 22.60 21.00 21.60 160
109/05/26 20.21 22.50 20.65 21.76 452
109/05/25 19.37 21.75 19.20 20.21 381
109/05/22 18.97 19.50 19.10 19.37 69
109/05/21 18.64 19.20 18.80 18.97 216
109/05/20 18.05 18.90 18.20 18.64 108
109/05/19 17.69 18.45 17.70 18.05 88
109/05/15 17.12 17.40 17.20 17.30 3
109/05/14 17.11 17.25 16.70 17.12 62
109/05/13 17.43 17.85 16.65 17.11 39
109/05/12 17.23 18.00 17.10 17.43 53
109/05/11 17.50 17.50 16.70 17.23 14
109/05/08 17.18 18.05 16.95 17.50 69
109/05/07 16.52 18.35 16.55 17.18 111
109/05/06 16.65 16.60 16.50 16.52 17
109/05/05 16.18 17.00 16.05 16.65 47
109/05/04 16.52 16.35 15.95 16.18 48
109/04/30 16.51 16.80 16.40 16.52 39
109/04/29 16.45 16.60 16.40 16.51 30
109/04/28 16.44 16.45 16.45 16.45 0
109/04/27 16.66 16.50 16.35 16.44 67
109/04/24 16.50 16.80 16.40 16.66 9
109/04/23 16.34 16.55 16.45 16.50 4
109/04/21 16.44 16.40 16.10 16.30 20
109/04/20 16.44 16.44 16.44 16.44 0
109/04/17 16.62 16.80 16.30 16.44 16
109/04/16 16.62 16.90 16.40 16.62 13
109/04/15 16.75 17.10 16.40 16.62 19
109/04/14 16.84 17.20 16.25 16.75 20
109/04/10 16.72 17.00 16.60 16.73 28
109/04/09 17.16 17.20 16.55 16.72 46
109/04/08 16.75 17.40 16.60 17.16 20
109/04/07 16.32 16.80 16.70 16.75 10
109/04/06 16.38 16.60 16.00 16.32 40
109/04/01 16.25 16.45 16.10 16.38 27
109/03/31 16.35 16.25 16.25 16.25 12
109/03/30 16.75 16.50 16.25 16.35 5
109/03/27 16.64 17.10 16.60 16.75 29
109/03/26 16.68 16.70 16.60 16.64 9
109/03/25 16.23 16.70 16.60 16.68 9
109/03/24 16.36 16.30 16.15 16.23 9
109/03/23 16.70 16.60 16.15 16.36 11
109/03/20 16.06 17.16 16.20 16.70 38
109/03/19 17.35 16.70 15.70 16.06 217
109/03/18 17.91 18.20 16.92 17.35 105
109/03/17 17.30 18.20 17.44 17.91 57
109/03/16 16.96 17.53 17.10 17.30 86
109/03/13 18.29 17.90 16.50 16.96 188
109/03/12 19.88 19.50 18.00 18.29 184
109/03/11 19.33 20.10 19.41 19.88 150
109/03/10 21.30 21.00 18.43 19.33 215
109/03/09 18.86 22.30 18.88 21.30 896
109/03/06 20.43 19.80 18.20 18.86 109
109/03/05 19.86 22.50 18.54 20.43 260
109/03/04 18.12 21.96 18.20 19.86 591
109/03/03 18.10 18.29 18.01 18.12 156
109/03/02 17.96 18.64 17.90 18.10 130
109/02/27 18.60 18.30 17.71 17.96 35
109/02/26 18.89 20.15 17.80 18.60 130
109/02/25 16.29 20.93 16.25 18.89 394
109/02/24 16.21 16.99 16.00 16.29 26
109/02/20 16.28 16.30 16.14 16.24 30
109/02/19 16.31 16.49 16.20 16.28 12
109/02/18 16.26 16.50 16.20 16.31 19
109/02/17 16.51 16.59 16.20 16.26 25
109/02/14 16.14 16.95 16.04 16.51 202
109/02/13 15.97 16.20 16.00 16.14 54
109/02/12 15.84 16.10 15.90 15.97 16
109/02/11 15.74 15.95 15.80 15.84 11
109/02/10 15.91 15.90 15.50 15.74 24
109/02/07 15.91 15.84 15.99 15.91 0
109/02/06 15.85 16.00 15.85 15.91 21
109/02/05 15.83 15.89 15.80 15.85 20
109/02/04 15.76 15.90 15.50 15.83 6
109/02/03 15.71 15.94 15.30 15.76 7
109/01/31 15.87 16.08 15.50 15.71 75
109/01/30 15.65 16.00 15.26 15.87 13
109/01/20 15.64 16.00 15.26 15.65 14
109/01/17 16.01 16.00 15.30 15.64 28
109/01/16 16.14 16.10 15.80 16.01 7
109/01/15 16.03 16.30 16.00 16.14 33
109/01/14 16.07 16.07 16.01 16.03 4
109/01/13 16.01 16.10 16.01 16.07 18
109/01/10 16.62 16.01 16.01 16.01 2
109/01/09 15.79 17.15 16.00 16.62 67
109/01/07 15.92 15.81 15.76 15.79 28
109/01/06 15.85 15.95 15.80 15.92 12
109/01/03 16.05 15.96 15.70 15.85 15
109/01/02 16.09 16.15 15.95 16.05 113
108/12/31 16.00 16.25 15.83 16.09 43
108/12/30 15.90 16.18 15.82 16.00 127
108/12/27 15.82 16.59 15.79 15.90 53
108/12/26 15.72 15.84 15.79 15.82 27
108/12/25 15.84 15.86 15.60 15.72 44
108/12/24 15.90 15.90 15.60 15.84 43
108/12/23 15.67 16.05 15.65 15.90 55
108/12/20 15.80 15.75 15.40 15.67 6
108/12/19 15.80 15.40 15.75 15.80 0
名稱 成交 漲跌 漲% 成交量