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
108/10/14 16.70 16.41 17.04 16.70 0
108/10/09 16.70 16.40 17.07 16.70 0
108/10/08 16.70 16.40 16.85 16.70 0
108/10/07 16.72 16.70 16.70 16.70 0
108/10/04 16.45 16.72 16.72 16.72 1
108/10/03 16.46 16.45 16.45 16.45 5
108/10/02 16.46 16.45 16.59 16.46 0
108/10/01 16.48 16.58 16.45 16.46 1
108/09/27 16.49 16.53 16.44 16.48 9
108/09/26 16.49 16.49 16.49 16.49 5
108/09/25 16.49 15.79 16.49 16.49 0
108/09/24 16.49 15.79 16.49 16.49 0
108/09/23 16.49 15.81 16.49 16.49 0
108/09/20 16.49 15.81 16.49 16.49 0
108/09/19 16.49 15.81 16.49 16.49 0
108/09/18 16.49 16.49 16.49 16.49 1
108/09/17 16.31 16.49 16.49 16.49 1
108/09/16 16.58 16.50 16.30 16.31 10
108/09/12 16.58 16.31 17.03 16.58 0
108/09/11 16.58 16.31 17.03 16.58 0
108/09/10 16.53 16.84 16.53 16.58 1
108/09/09 16.53 16.26 16.84 16.53 0
108/09/06 16.46 16.55 16.50 16.53 11
108/09/05 16.37 16.50 16.45 16.46 6
108/09/04 16.37 16.18 16.84 16.37 0
108/09/03 16.37 16.18 16.93 16.37 0
108/09/02 16.37 16.18 16.93 16.37 0
108/08/30 16.37 16.17 16.50 16.37 0
108/08/29 16.21 16.40 16.35 16.37 15
108/08/28 16.59 16.30 16.12 16.21 6
108/08/27 16.59 16.12 16.87 16.59 0
108/08/26 16.59 16.12 16.87 16.59 0
108/08/23 16.51 16.75 16.20 16.59 11
108/08/22 16.51 16.20 16.75 16.51 0
108/08/21 16.51 16.00 16.72 16.51 0
108/08/20 16.51 16.51 16.51 16.51 5
108/08/19 16.51 15.95 16.51 16.51 0
108/08/16 16.51 15.95 16.51 16.51 0
108/08/15 16.51 15.95 16.51 16.51 0
108/08/14 16.39 16.51 16.51 16.51 0
108/08/07 15.75 15.76 16.39 15.75 0
108/08/06 15.75 15.85 15.65 15.75 37
108/08/05 15.73 15.75 15.75 15.75 1
108/08/02 16.44 15.80 15.65 15.73 10
108/08/01 16.44 15.62 16.35 16.44 0
108/07/31 16.44 15.62 16.35 16.44 0
108/07/30 16.44 15.60 16.35 16.44 0
108/07/29 16.44 15.60 16.35 16.44 0
108/07/26 16.44 15.80 16.55 16.44 0
108/07/25 16.25 16.44 16.44 16.44 1
108/07/24 16.25 15.73 16.44 16.25 0
108/07/23 16.25 15.73 16.44 16.25 0
108/07/22 16.23 16.25 16.25 16.25 1
108/07/19 16.28 16.24 15.71 16.23 5
108/07/18 16.28 15.56 16.24 16.28 0
108/07/17 17.34 16.55 16.14 16.28 19
108/07/17 配息:1.30000000(元/股) 
108/07/16 16.30 16.30 16.01 16.04 26
108/07/15 16.08 16.30 16.30 16.30 5
108/07/11 16.08 16.13 16.03 16.08 39
108/07/10 16.08 16.72 16.05 16.08 94
108/07/09 16.15 16.15 16.04 16.08 132
108/07/08 16.15 16.01 16.78 16.15 0
108/07/05 16.08 16.15 16.15 16.15 1
108/07/04 16.08 16.10 16.02 16.08 7
108/07/03 16.09 16.10 16.05 16.08 20
108/07/02 16.09 16.05 16.66 16.09 0
108/07/01 16.80 16.20 16.05 16.09 4
108/06/28 16.08 16.80 16.80 16.80 1
108/06/27 16.09 16.10 16.05 16.08 2
108/06/26 15.91 16.10 16.05 16.09 7
108/06/25 16.51 16.10 15.17 15.91 92
108/06/24 16.51 15.96 16.56 16.51 0
108/06/21 16.85 16.80 15.78 16.51 15
108/06/20 16.84 16.86 16.85 16.85 12
108/06/19 16.84 16.86 17.73 16.84 0
108/06/18 17.71 16.84 16.84 16.84 2
108/06/17 17.71 16.84 17.71 17.71 0
108/06/14 17.71 16.84 17.71 17.71 0
108/06/12 17.71 16.84 17.71 17.71 0
108/06/11 17.71 16.84 17.71 17.71 0
108/06/10 17.68 17.71 17.71 17.71 2
108/06/06 17.68 16.84 17.71 17.68 0
108/06/05 17.47 17.80 17.10 17.68 6
108/06/04 16.15 18.00 16.90 17.47 74
108/06/03 15.94 16.20 16.00 16.15 21
108/05/31 15.94 15.90 16.12 15.94 0
108/05/30 15.94 16.05 15.90 15.94 11
108/05/29 15.91 16.00 15.91 15.94 17
108/05/28 15.97 15.91 15.91 15.91 3
108/05/27 15.83 16.00 15.94 15.97 9
108/05/24 15.83 15.85 16.14 15.83 0
108/05/23 15.74 15.85 15.80 15.83 23
108/05/22 15.50 15.85 15.50 15.74 21
108/05/21 15.67 15.50 15.50 15.50 2
108/05/20 15.67 15.60 16.09 15.67 0
108/05/17 15.43 16.01 15.48 15.67 16
108/05/16 15.43 15.21 15.50 15.43 0
108/05/15 15.52 15.50 15.40 15.43 23
108/05/14 15.70 15.68 15.42 15.52 29
108/05/13 15.74 15.70 15.70 15.70 5
108/05/10 15.69 15.75 15.73 15.74 20
108/05/09 15.69 14.96 15.73 15.69 0
108/05/08 15.69 14.97 15.73 15.69 0
108/05/07 15.69 14.98 15.73 15.69 0
108/05/06 15.70 15.70 15.67 15.69 10
108/05/03 15.76 15.74 15.67 15.70 15
108/05/02 15.76 15.68 16.48 15.76 0
108/04/30 15.91 15.80 15.70 15.76 9
108/04/25 16.86 16.86 16.39 16.60 12
108/04/24 17.51 16.86 16.86 16.86 0
108/04/23 17.51 16.86 17.56 17.51 0
108/04/22 17.51 16.86 17.56 17.51 0
108/04/19 17.79 17.51 17.51 17.51 5
108/04/18 17.79 17.79 17.79 17.79 7
108/04/17 17.73 17.79 17.79 17.79 3
108/04/16 17.96 17.80 17.62 17.73 29
108/04/15 17.50 18.00 17.94 17.96 14
108/04/12 17.81 17.50 17.50 17.50 1
108/04/11 18.02 17.81 17.81 17.81 5
108/04/10 17.89 18.24 17.94 18.02 52
108/04/09 16.72 18.06 17.65 17.89 48
108/04/08 15.29 17.64 15.26 16.72 81
108/04/03 14.94 15.40 15.03 15.29 23
108/04/02 14.93 14.94 14.94 14.94 1
108/04/01 14.98 14.95 14.91 14.93 12
108/03/29 14.88 14.99 14.94 14.98 6
108/03/28 14.86 14.88 14.88 14.88 1
108/03/27 14.86 14.81 15.20 14.86 0
108/03/26 15.10 14.90 14.81 14.86 4
108/03/25 15.10 14.81 15.20 15.10 0
108/03/22 15.10 14.87 15.55 15.10 0
108/03/21 15.10 15.10 15.10 15.10 2
108/03/20 15.10 14.86 15.55 15.10 0
108/03/19 15.02 15.10 15.10 15.10 0
108/03/18 14.74 15.14 14.84 15.02 33
108/03/15 14.74 14.73 15.15 14.74 0
108/03/14 14.74 14.80 15.25 14.74 0
108/03/13 14.77 14.80 14.71 14.74 8
108/03/12 14.74 14.85 14.67 14.77 29
108/03/11 14.75 14.81 14.69 14.74 30
108/03/08 14.75 14.69 15.40 14.75 0
108/03/07 14.75 14.69 15.40 14.75 0
108/03/06 14.75 14.75 15.42 14.75 0
108/03/05 14.98 14.80 14.71 14.75 9
108/03/04 14.96 15.05 14.93 14.98 8
108/02/27 14.94 14.96 14.95 14.96 9
108/02/26 14.87 15.00 14.65 14.94 14
108/02/25 14.86 14.93 14.79 14.87 29
108/02/22 15.00 14.86 14.85 14.86 1
108/02/21 15.00 14.86 15.60 15.00 0
名稱 成交 漲跌 漲% 成交量