華立捷科技

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
109/08/12 46.48 47.70 45.60 46.38 271
109/08/11 49.52 49.00 45.95 46.48 648
109/08/10 50.65 51.70 48.55 49.52 244
109/08/07 51.57 51.90 49.90 50.65 219
109/08/06 52.82 52.70 50.90 51.57 285
109/08/05 53.09 53.30 52.50 52.82 116
109/08/04 52.22 54.00 52.90 53.09 92
109/08/03 54.52 55.20 51.50 52.22 324
109/07/31 55.51 56.90 53.70 54.52 75
109/07/30 54.91 57.20 54.90 55.51 43
109/07/29 52.29 57.50 51.90 54.91 127
109/07/28 53.29 53.10 51.80 52.29 104
109/07/27 56.14 56.80 51.70 53.29 445
109/07/24 58.54 59.10 54.80 56.14 447
109/07/23 59.76 59.10 57.90 58.54 316
109/07/22 60.06 60.90 58.80 59.76 223
109/07/21 60.09 60.90 59.80 60.06 256
109/07/20 59.98 60.50 59.70 60.09 284
109/07/17 60.13 60.30 59.60 59.98 310
109/07/16 60.87 61.90 59.80 60.13 95
109/07/15 61.70 62.90 59.80 60.87 227
109/07/14 62.12 63.00 61.30 61.70 83
109/07/13 60.84 63.50 60.60 62.12 486
109/07/10 62.50 63.00 59.90 60.84 288
109/07/09 60.07 63.70 60.00 62.50 739
109/07/08 60.19 61.90 59.50 60.07 413
109/07/07 60.23 61.50 59.60 60.19 448
109/07/06 62.09 63.00 59.10 60.23 807
109/07/03 64.67 65.00 61.10 62.09 758
109/07/02 63.75 66.30 63.10 64.67 670
109/07/01 61.93 66.90 62.00 63.75 1
109/06/30 63.26 64.00 60.80 61.93 859
109/06/29 67.37 67.90 61.60 63.26 994
109/06/24 72.54 73.30 65.10 67.37 950
109/06/23 70.88 74.90 71.70 72.54 510
109/06/22 68.18 73.30 67.90 70.88 1
109/06/19 63.91 71.90 64.00 68.18 1
109/06/18 64.60 66.40 62.20 63.91 517
109/06/17 60.45 66.20 61.00 64.60 899
109/06/16 60.02 61.10 58.80 60.45 237
109/06/15 58.38 61.10 58.80 60.02 297
109/06/12 60.18 60.40 57.80 58.38 172
109/06/11 61.37 64.00 58.60 60.18 294
109/06/10 59.54 63.40 59.90 61.37 378
109/06/09 59.80 60.20 58.90 59.54 211
109/06/08 59.56 60.50 59.40 59.80 183
109/06/05 60.05 60.00 59.30 59.56 226
109/06/04 60.89 60.40 59.60 60.05 428
109/06/03 61.34 63.00 59.90 60.89 334
109/06/02 61.85 62.20 60.60 61.34 121
109/06/01 62.10 62.90 61.10 61.85 107
109/05/29 62.24 63.00 61.50 62.10 75
109/05/28 61.53 63.00 60.90 62.24 91
109/05/27 63.82 63.90 60.80 61.53 250
109/05/26 63.05 65.90 62.30 63.82 204
109/05/25 61.02 65.80 60.30 63.05 215
109/05/22 61.68 61.90 60.60 61.02 131
109/05/21 62.00 62.80 60.90 61.68 170
109/05/20 62.81 63.20 61.70 62.00 46
109/05/19 62.09 64.10 61.60 62.81 242
109/05/15 67.29 67.40 63.50 65.08 219
109/05/14 69.01 69.10 66.40 67.29 165
109/05/13 71.14 72.00 68.10 69.01 186
109/05/12 68.07 72.30 69.00 71.14 352
109/05/11 63.42 69.30 64.10 68.07 341
109/05/08 63.16 64.30 62.80 63.42 140
109/05/07 64.00 64.00 62.30 63.16 50
109/05/06 65.66 65.30 62.30 64.00 105
109/05/05 66.20 66.40 65.00 65.66 161
109/05/04 66.62 67.10 65.10 66.20 137
109/04/30 65.67 67.90 66.00 66.62 220
109/04/29 65.01 66.30 65.20 65.67 55
109/04/28 65.73 65.90 64.50 65.01 74
109/04/27 63.72 66.40 64.80 65.73 86
109/04/24 62.86 66.20 61.30 63.72 39
109/04/23 60.01 63.70 61.90 62.86 16
109/04/21 66.74 65.10 61.00 62.76 171
109/04/20 69.53 68.50 64.10 66.74 144
109/04/17 66.26 71.90 67.70 69.53 324
109/04/16 66.26 67.40 65.10 66.26 69
109/04/15 65.41 66.90 65.00 66.26 116
109/04/14 66.11 66.30 64.90 65.41 75
109/04/10 68.83 69.90 67.10 68.53 233
109/04/09 64.24 71.40 64.10 68.83 374
109/04/08 53.04 69.30 53.50 64.24 643
109/04/07 51.16 54.00 52.50 53.04 111
109/04/06 51.52 52.40 50.10 51.16 114
109/04/01 53.45 53.00 50.60 51.52 122
109/03/31 52.79 54.70 52.90 53.45 130
109/03/30 55.62 53.90 51.00 52.79 156
109/03/27 52.54 57.10 53.50 55.62 274
109/03/26 52.68 54.00 50.10 52.54 179
109/03/25 47.46 54.10 49.00 52.68 259
109/03/24 43.48 49.10 44.65 47.46 227
109/03/23 45.30 45.55 41.55 43.48 152
109/03/20 42.29 47.29 40.50 45.30 392
109/03/19 45.79 45.77 40.19 42.29 446
109/03/18 46.53 47.16 44.51 45.79 220
109/03/17 48.88 47.99 45.61 46.53 174
109/03/16 47.44 53.00 47.01 48.88 227
109/03/13 54.06 53.49 44.66 47.44 644
109/03/12 61.49 61.29 52.01 54.06 617
109/03/11 62.32 63.00 59.01 61.49 130
109/03/10 65.62 65.21 60.91 62.32 265
109/03/09 66.89 67.29 64.61 65.62 117
109/03/06 67.92 67.80 65.89 66.89 56
109/03/05 65.77 68.79 67.00 67.92 55
109/03/04 67.94 68.00 65.00 65.77 114
109/03/03 65.43 69.00 66.79 67.94 137
109/03/02 69.70 67.71 63.19 65.43 324
109/02/27 72.22 72.30 67.50 69.70 270
109/02/26 73.12 73.07 71.70 72.22 74
109/02/25 75.14 74.80 72.71 73.12 173
109/02/24 76.15 76.24 74.65 75.14 130
109/02/20 77.38 78.00 76.71 77.22 37
109/02/19 76.97 78.27 76.81 77.38 39
109/02/18 77.39 78.27 76.31 76.97 76
109/02/17 78.52 78.00 77.10 77.39 53
109/02/14 79.65 79.65 77.88 78.52 49
109/02/13 79.37 80.27 78.78 79.65 52
109/02/12 79.38 79.99 78.79 79.37 59
109/02/11 77.50 80.17 78.79 79.38 71
109/02/10 77.48 78.50 76.00 77.50 97
109/02/07 79.74 79.74 76.70 77.48 212
109/02/06 81.09 81.48 79.21 79.74 123
109/02/05 79.67 82.29 79.01 81.09 96
109/02/04 77.15 80.99 75.61 79.67 211
109/02/03 83.89 82.80 75.01 77.15 386
109/01/31 83.51 85.99 82.71 83.89 114
109/01/30 88.83 88.01 81.71 83.51 345
109/01/20 89.13 90.28 88.01 88.83 87
109/01/17 89.11 90.00 88.01 89.13 94
109/01/16 89.46 90.00 88.73 89.11 64
109/01/15 89.45 90.18 88.80 89.46 81
109/01/14 90.11 90.28 88.80 89.45 53
109/01/13 90.66 91.29 88.51 90.11 112
109/01/10 89.26 91.29 90.00 90.66 38
109/01/09 89.34 89.99 88.73 89.26 75
109/01/07 90.71 90.71 89.61 89.99 75
109/01/06 91.28 91.50 90.34 90.71 44
109/01/03 92.34 92.19 90.72 91.28 145
109/01/02 91.97 93.30 91.11 92.34 114
108/12/31 92.39 92.99 91.01 91.97 141
108/12/30 91.06 93.50 90.30 92.39 289
108/12/27 89.01 92.99 90.00 91.06 341
108/12/26 88.86 90.18 88.34 89.01 91
108/12/25 89.05 90.89 88.23 88.86 39
108/12/24 89.08 91.18 88.01 89.05 116
108/12/23 89.05 90.00 88.01 89.08 102
108/12/20 89.51 90.00 88.01 89.05 126
名稱 成交 漲跌 漲% 成交量