建祥國際

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
110/05/11 6.70 7.02 6.70 6.93 57
110/05/10 6.56 6.70 6.70 6.70 2
110/05/07 6.53 6.97 6.27 6.56 63
110/05/06 6.56 6.66 6.33 6.53 20
110/05/05 6.91 6.75 6.46 6.56 28
110/05/04 7.53 7.29 6.78 6.91 56
110/05/03 8.01 7.70 7.35 7.53 29
110/04/29 7.80 8.16 7.80 8.01 10
110/04/28 7.51 8.17 7.77 7.80 15
110/04/27 7.76 7.70 7.46 7.51 24
110/04/26 7.73 7.95 7.49 7.76 36
110/04/23 8.01 8.01 7.67 7.73 35
110/04/22 8.08 8.05 7.90 8.01 26
110/04/21 8.24 8.22 8.03 8.08 17
110/04/20 8.31 8.31 8.18 8.24 26
110/04/19 8.29 8.45 8.21 8.31 4
110/04/16 8.36 8.36 8.20 8.29 48
110/04/15 8.36 8.65 8.25 8.36 4
110/04/14 8.26 8.65 8.10 8.36 19
110/04/13 8.55 8.72 8.11 8.26 121
110/04/12 9.31 9.61 7.91 8.55 236
110/04/09 8.75 9.70 8.75 9.31 87
110/04/08 8.85 9.16 8.70 8.75 89
110/04/07 8.87 9.14 8.70 8.85 127
110/04/06 8.82 9.14 8.70 8.87 58
110/04/01 8.61 9.15 8.50 8.82 35
110/03/31 8.81 8.94 8.36 8.61 130
110/03/30 8.64 9.00 8.50 8.81 64
110/03/29 8.39 8.81 8.59 8.64 58
110/03/26 8.64 8.67 8.25 8.39 66
110/03/25 8.99 8.92 8.25 8.64 34
110/03/24 8.92 9.44 8.45 8.99 82
110/03/23 10.47 10.00 8.37 8.92 116
110/03/22 9.74 11.60 9.40 10.47 406
110/03/19 7.86 10.60 7.98 9.74 435
110/03/18 7.91 8.19 7.60 7.86 26
110/03/17 7.83 8.28 7.84 7.91 41
110/03/16 7.25 8.06 7.50 7.83 161
110/03/15 6.87 7.45 7.20 7.25 70
110/03/12 6.75 6.90 6.79 6.87 48
110/03/11 6.83 6.83 6.49 6.75 14
110/03/10 6.80 7.12 6.78 6.83 19
110/03/09 6.72 6.80 6.80 6.80 3
110/03/08 7.05 7.30 6.50 6.72 27
110/03/05 7.38 7.42 6.95 7.05 5
110/03/04 7.36 7.42 7.06 7.38 78
110/03/03 7.13 7.40 7.03 7.36 53
110/03/02 7.01 7.37 7.03 7.13 15
110/02/26 7.07 7.10 6.75 7.01 16
110/02/25 7.13 7.15 7.00 7.07 33
110/02/24 7.49 7.54 6.85 7.13 51
110/02/23 7.12 8.31 7.04 7.49 277
110/02/22 5.93 8.00 6.10 7.12 240
110/02/19 5.78 6.10 5.82 5.93 24
110/02/18 6.02 6.00 5.72 5.78 46
110/02/17 5.96 6.02 6.02 6.02 2
110/02/05 5.94 6.00 5.94 5.96 2
110/02/04 6.15 6.14 5.88 5.94 6
110/02/03 6.17 6.28 6.01 6.15 12
110/02/02 6.09 6.31 6.00 6.17 20
110/02/01 6.52 6.31 5.72 6.09 35
110/01/29 6.28 7.03 6.21 6.52 147
110/01/28 5.22 7.29 5.40 6.28 207
110/01/27 4.96 5.47 5.20 5.22 37
110/01/26 5.07 5.20 4.96 4.96 1
110/01/25 5.10 5.10 4.96 5.07 6
110/01/22 5.14 5.10 5.10 5.10 2
110/01/21 5.12 5.15 5.14 5.14 6
110/01/20 5.16 5.14 4.90 5.12 11
110/01/18 5.15 5.15 5.15 5.15 10
110/01/15 5.20 5.15 5.15 5.15 2
110/01/14 5.16 5.22 5.15 5.20 23
110/01/13 5.41 5.20 5.14 5.16 15
110/01/12 5.41 5.41 5.41 5.41 0
110/01/11 5.29 5.42 5.40 5.41 19
110/01/08 5.27 5.30 5.27 5.29 8
110/01/07 5.22 5.30 5.23 5.27 15
110/01/06 5.21 5.30 5.13 5.22 21
110/01/05 5.21 5.21 5.21 5.21 0
110/01/04 5.22 5.23 5.20 5.21 6
109/12/31 4.98 5.24 5.21 5.22 16
109/12/30 4.98 4.98 4.98 4.98 0
109/12/29 4.98 4.98 4.98 4.98 2
109/12/28 4.93 4.98 4.98 4.98 1
109/12/25 4.93 4.93 4.93 4.93 0
109/12/24 4.93 4.93 4.93 4.93 0
109/12/23 4.96 5.05 4.74 4.93 33
109/12/22 5.08 5.20 4.96 4.96 0
109/12/21 5.08 5.08 5.08 5.08 0
109/12/18 5.20 5.20 5.02 5.08 61
109/12/17 5.08 5.20 5.20 5.20 4
109/12/16 5.20 5.16 5.03 5.08 49
109/12/15 5.20 5.20 5.20 5.20 0
109/12/14 5.26 5.20 5.20 5.20 5
109/12/11 5.75 5.58 5.05 5.26 53
109/12/09 5.75 5.75 5.75 5.75 0
109/12/08 5.75 5.75 5.75 5.75 0
109/12/07 5.75 5.75 5.74 5.75 9
109/12/04 5.80 5.75 5.75 5.75 4
109/12/03 5.81 5.80 5.80 5.80 5
109/12/02 5.81 5.81 5.81 5.81 0
109/12/01 5.93 5.93 5.66 5.81 11
109/11/30 5.91 5.93 5.93 5.93 2
109/11/27 5.58 6.02 5.70 5.91 49
109/11/26 5.38 5.60 5.56 5.58 40
109/11/20 5.13 5.13 5.13 5.13 0
109/11/19 5.15 5.13 5.13 5.13 3
109/11/18 5.13 5.15 5.15 5.15 10
109/11/17 5.15 5.15 5.13 5.13 11
109/11/16 5.11 5.15 5.13 5.15 11
109/11/13 5.31 5.15 4.94 5.11 37
109/11/12 5.51 5.35 5.15 5.31 8
109/11/11 6.30 6.40 4.84 5.51 171
109/11/10 5.42 7.64 5.32 6.30 217
109/11/09 5.28 5.45 5.20 5.42 20
109/11/06 5.24 5.36 5.20 5.28 61
109/11/05 5.14 5.32 5.20 5.24 33
109/11/04 4.98 5.18 5.00 5.14 31
109/11/03 5.17 5.10 4.91 4.98 6
109/11/02 4.96 5.39 4.91 5.17 21
109/10/30 4.95 4.97 4.94 4.96 19
109/10/29 5.06 4.95 4.95 4.95 1
109/10/28 5.03 5.25 5.02 5.06 6
109/10/27 5.14 5.13 4.90 5.03 13
109/10/26 5.11 5.15 5.13 5.14 16
109/10/23 5.13 5.51 5.00 5.11 139
109/10/22 5.60 5.57 4.80 5.13 57
109/10/21 5.38 5.84 5.34 5.60 76
109/10/20 6.50 6.31 4.65 5.38 234
109/10/19 5.19 8.25 5.30 6.50 343
109/10/16 4.86 5.35 4.85 5.19 134
109/10/15 4.69 5.10 4.70 4.86 94
109/10/14 4.34 4.75 4.51 4.69 75
109/10/13 4.27 4.42 4.30 4.34 13
109/10/12 4.06 4.42 4.09 4.27 74
109/10/08 4.00 4.08 4.04 4.06 22
109/10/07 3.81 4.00 3.83 4.00 4
109/10/06 3.80 3.81 3.81 3.81 1
109/10/05 3.80 3.80 3.80 3.80 1
109/09/30 3.80 3.80 3.80 3.80 0
109/09/29 3.81 3.80 3.80 3.80 1
109/09/28 3.80 3.82 3.80 3.81 15
109/09/25 3.80 3.80 3.80 3.80 3
109/09/24 3.80 3.80 3.80 3.80 0
109/09/23 3.80 3.80 3.80 3.80 0
109/09/22 3.99 3.80 3.80 3.80 2
109/09/21 3.82 4.00 3.98 3.99 13
109/09/18 3.83 4.00 3.81 3.82 3
109/09/17 3.87 3.90 3.80 3.83 63
109/09/16 3.99 4.02 3.83 3.87 18
名稱 成交 漲跌 漲% 成交量