敘豐企業

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
109/06/03 19.10 19.10 19.10 19.10 0
109/06/02 19.10 19.10 19.10 19.10 0
109/06/01 19.10 19.10 19.10 19.10 0
109/05/29 19.10 19.10 19.10 19.10 2
109/05/28 19.20 19.10 19.10 19.10 2
109/05/27 19.90 19.20 19.20 19.20 4
109/05/26 19.60 20.10 19.70 19.90 8
109/05/25 19.60 19.60 19.60 19.60 0
109/05/22 19.40 19.60 19.60 19.60 1
109/05/21 19.40 19.40 19.40 19.40 0
109/05/20 19.40 19.40 19.40 19.40 0
109/05/19 19.45 19.70 19.20 19.40 54
109/05/15 18.70 19.00 18.80 18.90 10
109/05/14 18.70 18.70 18.70 18.70 0
109/05/13 18.70 18.70 18.70 18.70 0
109/05/12 18.74 18.80 18.50 18.70 73
109/05/11 18.61 18.85 18.65 18.74 45
109/05/08 18.46 18.70 18.50 18.61 19
109/05/07 18.66 18.60 18.30 18.46 40
109/05/06 19.20 18.90 18.30 18.66 26
109/05/05 19.55 19.20 19.20 19.20 2
109/05/04 19.55 19.55 19.55 19.55 0
109/04/30 18.70 20.00 18.60 19.55 62
109/04/29 18.63 18.70 18.70 18.70 2
109/04/28 19.04 19.30 18.40 18.63 52
109/04/27 18.43 19.25 18.40 19.04 4
109/04/24 18.43 18.43 18.43 18.43 0
109/04/23 18.30 18.60 18.30 18.43 19
109/04/21 18.49 18.40 18.20 18.30 32
109/04/20 17.82 19.10 18.10 18.49 55
109/04/17 17.08 18.20 17.20 17.82 57
109/04/16 16.25 17.20 16.95 17.08 20
109/04/15 16.25 16.25 16.25 16.25 0
109/04/14 16.25 16.25 16.25 16.25 0
109/04/10 16.24 16.30 16.20 16.25 11
109/04/09 16.21 16.30 16.20 16.24 29
109/04/08 16.21 16.21 16.21 16.21 0
109/04/07 16.21 16.21 16.21 16.21 0
109/04/06 16.21 16.21 16.21 16.21 0
109/04/01 16.18 16.25 16.15 16.21 18
109/03/31 16.19 16.25 16.15 16.18 3
109/03/30 16.18 16.25 16.10 16.19 58
109/03/27 16.16 16.30 16.15 16.18 12
109/03/26 15.98 16.60 16.05 16.16 38
109/03/25 15.98 15.98 15.98 15.98 0
109/03/24 15.90 16.00 15.95 15.98 45
109/03/23 15.33 16.00 15.75 15.90 78
109/03/20 14.87 15.90 14.65 15.33 54
109/03/19 16.79 15.98 13.58 14.87 228
109/03/18 16.38 16.94 16.68 16.79 28
109/03/17 17.36 16.85 16.10 16.38 18
109/03/16 18.42 18.54 16.81 17.36 35
109/03/13 19.37 18.54 17.65 18.42 14
109/03/12 20.15 20.00 19.07 19.37 22
109/03/11 20.11 20.25 20.00 20.15 10
109/03/10 20.11 19.29 20.25 20.11 0
109/03/06 20.11 19.40 20.25 20.11 0
109/03/05 20.11 19.41 20.26 20.11 0
109/03/04 20.24 20.27 19.48 20.11 18
109/03/03 20.57 20.30 20.21 20.24 9
109/03/02 20.57 20.23 21.24 20.57 0
109/02/27 21.20 21.20 20.50 20.57 17
109/02/26 21.20 20.50 21.29 21.20 0
109/02/25 21.20 21.20 21.20 21.20 1
109/02/24 21.23 21.20 21.20 21.20 1
109/02/20 21.04 21.15 21.07 21.12 27
109/02/19 21.04 21.04 21.04 21.04 3
109/02/18 20.77 21.07 21.00 21.04 39
109/02/17 21.16 21.15 20.51 20.77 14
109/02/14 21.17 21.22 21.13 21.16 45
109/02/13 21.17 20.51 21.24 21.17 0
109/02/12 21.12 21.20 21.13 21.17 15
109/02/11 21.02 21.22 21.08 21.12 21
109/02/10 21.01 21.07 20.98 21.02 108
109/02/07 21.19 21.20 20.85 21.01 11
109/02/06 21.11 21.31 21.13 21.19 79
109/02/05 20.91 21.15 21.03 21.11 83
109/02/04 20.91 21.08 21.56 20.91 0
109/02/03 21.26 21.59 20.52 20.91 12
109/01/31 21.50 21.56 20.84 21.26 17
109/01/30 22.17 21.81 21.47 21.50 23
109/01/20 22.17 21.81 22.24 22.17 0
109/01/17 22.26 22.20 22.13 22.17 27
109/01/16 21.96 22.29 22.15 22.26 16
109/01/15 21.92 22.00 21.93 21.96 23
109/01/14 22.11 22.20 21.80 21.92 7
109/01/13 21.91 22.23 21.93 22.11 46
109/01/10 21.79 21.95 21.85 21.91 152
109/01/09 21.78 21.85 21.71 21.79 63
109/01/07 22.01 22.13 21.00 21.46 67
109/01/06 22.07 22.16 21.75 22.01 305
109/01/03 21.94 22.47 21.93 22.07 95
109/01/02 21.68 22.18 21.71 21.94 19
108/12/31 20.99 21.78 21.36 21.68 51
108/12/30 21.25 21.30 20.43 20.99 54
108/12/27 22.03 21.85 20.93 21.25 70
108/12/26 21.68 22.90 20.63 22.03 110
108/12/25 18.69 23.10 19.57 21.68 236
108/12/24 18.58 18.80 18.48 18.69 49
108/12/23 17.98 19.00 17.74 18.58 51
108/12/20 18.00 18.00 17.94 17.98 15
108/12/19 18.18 18.21 17.67 18.00 37
108/12/18 17.12 19.05 17.60 18.18 80
108/12/17 16.30 18.05 16.20 17.12 75
108/12/16 15.79 16.30 16.30 16.30 1
108/12/13 15.48 15.80 15.75 15.79 6
108/12/12 15.56 15.70 15.00 15.48 55
108/12/11 15.71 15.80 15.45 15.56 33
108/12/10 15.21 15.80 15.66 15.71 20
108/12/09 15.21 15.02 15.66 15.21 0
108/12/06 15.21 15.02 15.66 15.21 0
108/12/05 15.21 15.02 15.66 15.21 0
108/12/03 15.21 15.01 15.78 15.21 0
108/12/02 15.13 15.40 15.10 15.21 16
108/11/29 15.05 15.15 15.01 15.13 6
108/11/28 15.08 15.10 15.00 15.05 2
108/11/27 15.08 15.10 15.61 15.08 0
108/11/26 15.08 15.10 15.62 15.08 0
108/11/25 15.08 15.10 15.62 15.08 0
108/11/12 15.23 15.11 15.55 15.23 0
108/11/11 15.47 15.25 15.21 15.23 14
108/11/08 15.47 15.24 15.55 15.47 0
108/11/07 15.50 15.75 15.46 15.47 5
108/11/06 15.50 15.45 16.03 15.50 0
108/11/05 15.50 15.25 16.00 15.50 0
108/11/04 15.50 15.25 16.00 15.50 0
108/11/01 15.25 15.50 15.50 15.50 5
108/10/31 16.00 15.30 15.20 15.25 56
108/10/30 15.73 16.00 16.00 16.00 2
108/10/29 15.73 15.21 16.00 15.73 0
108/10/28 15.73 15.22 16.00 15.73 0
108/10/25 15.73 15.40 16.00 15.73 0
108/10/24 15.26 15.78 15.68 15.73 51
108/10/23 15.28 15.77 15.21 15.26 32
108/10/22 15.30 15.30 15.26 15.28 8
108/10/21 15.30 15.25 16.00 15.30 0
108/10/18 15.30 15.25 16.00 15.30 0
108/10/17 15.58 15.30 15.30 15.30 3
108/10/16 15.40 15.69 15.35 15.58 3
108/10/15 15.40 15.11 15.69 15.40 0
108/10/14 15.40 15.11 15.74 15.40 0
108/10/09 15.40 15.10 15.77 15.40 0
108/10/08 15.40 15.10 15.55 15.40 0
108/10/07 15.42 15.40 15.40 15.40 0
108/10/04 15.15 15.42 15.42 15.42 1
108/10/03 15.16 15.15 15.15 15.15 5
108/10/02 15.16 15.15 15.29 15.16 0
108/10/01 15.18 15.28 15.15 15.16 1
108/09/27 15.19 15.23 15.14 15.18 9
108/09/26 15.19 15.19 15.19 15.19 5
名稱 成交 漲跌 漲% 成交量