健格科技

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
109/10/20 20.44 21.00 20.15 20.50 155
109/10/19 20.45 20.90 20.25 20.44 98
109/10/16 20.43 20.60 20.30 20.45 126
109/10/15 20.45 20.55 20.20 20.43 121
109/10/14 20.39 20.65 20.30 20.45 97
109/10/13 20.04 20.75 20.00 20.39 109
109/10/12 19.58 20.70 19.55 20.04 251
109/10/08 20.36 20.20 18.60 19.58 91
109/10/07 20.83 21.00 20.00 20.36 38
109/10/06 21.11 21.20 20.00 20.83 24
109/10/05 21.80 22.15 20.35 21.11 33
109/09/30 26.03 25.50 20.35 21.80 126
109/09/29 25.10 26.10 26.00 26.03 5
109/09/28 25.10 25.10 25.10 25.10 0
109/09/25 25.24 25.15 24.85 25.10 6
109/09/24 25.58 26.00 24.80 25.24 16
109/09/23 25.80 25.65 25.55 25.58 7
109/09/22 25.82 25.80 25.80 25.80 1
109/09/21 26.10 25.85 25.65 25.82 1
109/09/18 26.32 26.30 25.90 26.10 16
109/09/17 26.07 26.60 26.25 26.32 6
109/09/16 26.00 26.90 26.00 26.07 5
109/09/15 25.78 26.20 25.90 26.00 14
109/09/14 25.78 25.78 25.78 25.78 0
109/09/11 25.55 25.85 25.70 25.78 4
109/09/10 25.69 26.80 25.50 25.55 4
109/09/09 25.50 25.75 25.50 25.69 4
109/09/08 25.46 25.50 25.50 25.50 3
109/09/07 25.40 25.55 25.20 25.46 15
109/09/04 25.87 25.40 25.40 25.40 3
109/09/03 26.00 26.00 25.80 25.87 7
109/09/02 26.16 26.35 25.90 26.00 20
109/09/01 26.16 26.16 26.16 26.16 0
109/08/31 27.00 27.25 26.05 26.16 3
109/08/28 26.86 27.00 27.00 27.00 1
109/08/27 27.08 27.00 26.75 26.86 8
109/08/26 28.00 27.15 27.00 27.08 6
109/08/25 27.07 28.00 28.00 28.00 2
109/08/24 27.28 27.30 27.00 27.07 10
109/08/21 27.89 27.70 27.10 27.28 24
109/08/20 26.98 28.20 27.05 27.89 2
109/08/19 27.00 28.15 26.85 26.98 7
109/08/18 27.53 27.00 27.00 27.00 1
109/08/17 31.15 29.00 26.65 27.53 55
109/08/14 32.73 32.00 30.00 31.15 36
109/08/13 33.10 33.15 32.45 32.73 8
109/08/12 33.25 33.10 33.10 33.10 0
109/08/11 32.09 33.25 33.25 33.25 1
109/08/10 33.45 32.20 32.00 32.09 8
109/08/07 33.45 33.45 33.45 33.45 0
109/08/06 32.80 33.45 33.45 33.45 0
109/08/05 32.53 32.80 32.80 32.80 0
109/08/04 32.53 32.53 32.53 32.53 0
109/08/03 32.52 33.00 32.35 32.53 7
109/07/31 33.42 32.60 32.40 32.52 14
109/07/30 32.48 33.50 33.00 33.42 4
109/07/29 33.84 33.20 32.35 32.48 11
109/07/28 33.84 33.84 33.84 33.84 0
109/07/27 34.74 34.00 33.60 33.84 10
109/07/24 35.88 35.00 34.00 34.74 16
109/07/23 36.53 37.10 35.20 35.88 23
109/07/22 37.28 37.70 36.00 36.53 42
109/07/21 37.25 38.70 36.10 37.28 35
109/07/20 39.17 38.20 37.00 37.25 26
109/07/17 41.81 40.00 36.60 39.17 19
109/07/16 42.56 43.50 41.40 41.81 8
109/07/15 41.40 43.65 41.80 42.56 34
109/07/14 43.61 43.00 40.30 41.40 37
109/07/13 42.32 44.90 42.85 43.61 30
109/07/10 43.63 43.60 39.90 42.32 30
109/07/09 56.90 52.60 34.50 43.63 125
109/07/08 45.59 61.40 48.45 56.90 134
109/07/07 33.99 61.10 35.30 45.59 112
109/07/06 34.38 35.20 33.75 33.99 4
109/07/03 32.72 35.15 33.70 34.38 32
109/07/02 32.80 33.65 32.25 32.72 28
109/07/01 33.90 32.80 32.40 32.80 6
109/06/30 33.27 33.90 33.90 33.90 6
109/06/29 33.27 34.00 33.10 33.27 9
109/06/24 33.53 34.50 33.15 33.27 1
109/06/23 33.18 34.50 33.00 33.53 12
109/06/22 33.12 33.40 33.00 33.18 6
109/06/19 33.39 33.60 33.00 33.12 18
109/06/18 32.71 33.50 33.30 33.39 7
109/06/17 30.61 33.80 30.20 32.71 43
109/06/16 30.06 31.05 30.20 30.61 12
109/06/15 30.45 30.45 30.05 30.06 6
109/06/12 31.04 31.00 29.90 30.45 4
109/06/11 30.66 31.35 30.55 31.04 21
109/06/10 30.78 31.85 29.50 30.66 22
109/06/09 30.77 30.80 30.70 30.78 12
109/06/08 33.10 32.50 29.30 30.77 23
109/06/05 33.10 33.10 33.10 33.10 0
109/06/04 33.10 33.10 33.10 33.10 2
109/06/03 31.53 33.10 33.10 33.10 6
109/06/02 33.15 32.00 30.45 31.53 18
109/06/01 32.41 33.15 33.15 33.15 6
109/05/29 32.46 33.25 32.00 32.41 22
109/05/28 32.17 33.15 32.00 32.46 7
109/05/27 31.70 32.50 32.00 32.17 21
109/05/26 30.88 32.15 31.05 31.70 9
109/05/25 30.31 30.90 30.85 30.88 6
109/05/22 29.64 31.00 30.00 30.31 32
109/05/21 28.69 29.90 29.20 29.64 15
109/05/20 29.86 29.45 28.10 28.69 20
109/05/19 31.94 31.00 29.30 29.86 24
109/05/15 30.55 32.60 30.50 31.38 37
109/05/14 29.85 31.05 30.25 30.55 16
109/05/13 28.60 30.30 29.05 29.85 9
109/05/12 27.71 29.45 27.50 28.60 27
109/05/11 27.15 28.00 27.50 27.71 18
109/05/08 25.63 27.65 26.45 27.15 15
109/05/07 25.28 26.00 25.55 25.63 6
109/05/06 25.96 26.00 25.00 25.28 10
名稱 成交 漲跌 漲% 成交量