普生股份

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
110/05/17 77.57 103.00 82.00 93.21 7
110/05/14 89.98 94.20 64.00 77.57 6
110/05/13 66.16 105.00 65.00 89.98 10
110/05/12 46.16 93.30 49.80 66.16 11
110/05/11 43.34 50.10 41.90 46.16 2
110/05/10 42.18 44.80 42.00 43.34 622
110/05/07 41.87 43.10 40.90 42.18 401
110/05/06 45.57 44.15 40.00 41.87 579
110/05/05 47.62 50.00 43.10 45.57 896
110/05/04 44.86 53.60 42.05 47.62 2
110/05/03 39.76 50.00 40.20 44.86 2
110/04/29 40.75 41.00 39.10 39.76 242
110/04/28 41.73 43.20 39.30 40.75 407
110/04/27 40.33 42.30 39.90 41.73 841
110/04/26 38.74 41.00 39.25 40.33 345
110/04/23 39.06 40.20 37.10 38.74 303
110/04/22 40.09 40.65 38.00 39.06 373
110/04/21 38.65 41.55 39.00 40.09 360
110/04/20 39.03 39.55 38.05 38.65 163
110/04/19 39.10 40.10 38.75 39.03 331
110/04/16 39.42 39.70 38.50 39.10 219
110/04/15 39.52 40.45 38.70 39.42 156
110/04/14 40.27 40.10 38.55 39.52 270
110/04/13 40.32 41.05 39.55 40.27 232
110/04/12 41.39 42.00 39.10 40.32 358
110/04/09 42.85 42.95 40.80 41.39 413
110/04/08 42.84 44.15 41.85 42.85 654
110/04/07 40.76 43.55 41.35 42.84 710
110/04/06 39.81 41.40 39.85 40.76 714
110/04/01 39.69 40.50 39.00 39.81 296
110/03/31 40.09 41.00 39.05 39.69 262
110/03/30 39.88 41.05 39.10 40.09 295
110/03/29 40.02 40.25 39.10 39.88 204
110/03/26 39.94 41.05 39.25 40.02 192
110/03/25 39.91 40.60 39.25 39.94 153
110/03/24 40.40 41.00 39.60 39.91 367
110/03/23 40.27 41.00 39.85 40.40 227
110/03/22 40.82 41.45 39.55 40.27 270
110/03/19 40.42 41.45 39.95 40.82 226
110/03/18 40.53 41.45 39.55 40.42 253
110/03/17 40.84 41.00 40.05 40.53 244
110/03/16 41.26 42.05 40.50 40.84 195
110/03/15 40.92 42.05 40.50 41.26 131
110/03/12 41.79 42.00 40.10 40.92 316
110/03/11 41.44 42.45 41.00 41.79 225
110/03/10 40.91 42.10 40.10 41.44 249
110/03/09 41.54 42.25 40.35 40.91 213
110/03/08 41.15 42.25 41.15 41.54 151
110/03/05 41.22 41.95 40.55 41.15 183
110/03/04 41.94 42.00 40.85 41.22 205
110/03/03 42.15 42.50 40.80 41.94 281
110/03/02 43.58 44.10 41.10 42.15 377
110/02/26 45.51 45.45 43.05 43.58 287
110/02/25 44.10 47.05 43.60 45.51 476
110/02/24 45.51 46.25 41.95 44.10 498
110/02/23 48.82 50.50 43.85 45.51 1
110/02/22 44.98 51.00 47.50 48.82 1
110/02/19 39.24 48.85 39.75 44.98 1
110/02/18 40.02 40.25 38.40 39.24 867
110/02/17 42.75 43.15 39.35 40.02 1
110/02/05 44.39 45.10 41.85 42.75 649
110/02/04 44.70 45.40 43.50 44.39 282
110/02/03 45.89 47.00 43.55 44.70 495
110/02/02 46.90 48.35 45.05 45.89 343
110/02/01 47.45 48.50 46.25 46.90 158
110/01/29 49.89 50.10 46.60 47.45 442
110/01/28 48.91 52.30 48.35 49.89 457
110/01/27 50.15 51.00 47.55 48.91 329
110/01/26 51.79 52.50 49.00 50.15 559
110/01/25 48.65 53.40 49.55 51.79 987
110/01/22 49.72 50.30 47.85 48.65 549
110/01/21 51.51 52.60 48.50 49.72 699
110/01/20 49.98 53.60 50.00 51.51 1
110/01/18 48.12 54.40 48.70 51.57 958
110/01/15 49.47 49.95 47.10 48.12 597
110/01/14 51.29 51.60 48.20 49.47 550
110/01/13 53.69 55.70 49.65 51.29 1
110/01/12 48.47 56.70 48.65 53.69 2
110/01/11 48.16 49.45 47.55 48.47 172
110/01/08 49.91 49.10 47.60 48.16 471
110/01/07 49.49 51.20 48.85 49.91 228
110/01/06 51.18 51.90 48.55 49.49 571
110/01/05 51.65 52.80 50.50 51.18 376
110/01/04 54.11 55.10 50.60 51.65 608
109/12/31 53.68 56.00 53.00 54.11 391
109/12/30 52.37 56.70 51.10 53.68 315
109/12/29 56.18 56.30 50.60 52.37 843
109/12/28 52.72 59.30 53.00 56.18 939
109/12/25 54.20 54.90 51.40 52.72 308
109/12/24 61.80 58.00 51.50 54.20 1
109/12/23 58.29 73.30 55.60 61.80 3
109/12/22 46.30 69.30 46.15 58.29 3
109/12/21 44.10 47.20 44.50 46.30 407
109/12/18 45.17 45.50 43.75 44.10 497
109/12/17 46.69 46.15 44.55 45.17 268
109/12/16 48.67 48.20 45.80 46.69 369
109/12/15 47.75 50.40 46.80 48.67 711
109/12/14 43.43 50.40 43.20 47.75 738
109/12/11 46.17 45.50 42.60 43.43 638
109/12/09 53.56 54.00 48.00 49.51 1
109/12/08 54.42 55.30 52.90 53.56 688
109/12/07 58.25 57.80 53.30 54.42 789
109/12/04 57.24 60.60 56.10 58.25 770
109/12/03 54.19 60.90 52.70 57.24 1
109/12/02 55.36 56.00 53.50 54.19 375
109/12/01 56.90 57.90 54.00 55.36 397
109/11/30 55.05 58.30 55.00 56.90 563
109/11/27 57.20 57.20 54.30 55.05 420
109/11/26 57.47 60.50 55.20 57.20 759
109/11/20 63.65 66.00 60.90 62.45 1
109/11/19 57.69 66.00 58.00 63.65 2
109/11/18 59.24 60.40 53.10 57.69 1
109/11/17 60.21 68.60 51.50 59.24 4
109/11/16 41.92 66.00 48.00 60.21 5
109/11/13 34.40 48.90 34.30 41.92 3
109/11/12 39.50 39.00 31.60 34.40 2
109/11/11 44.92 44.00 37.00 39.50 2
109/11/10 51.54 51.90 41.85 44.92 3
109/11/09 50.06 53.60 50.00 51.54 908
109/11/06 50.99 51.00 49.50 50.06 402
109/11/05 51.30 52.60 50.20 50.99 243
109/11/04 52.14 53.60 50.50 51.30 313
109/11/03 51.64 53.50 51.50 52.14 202
109/11/02 52.37 53.20 50.80 51.64 391
109/10/30 51.09 54.10 50.10 52.37 516
109/10/29 53.22 53.50 50.10 51.09 507
109/10/28 51.54 55.60 51.30 53.22 862
109/10/27 51.62 53.30 48.50 51.54 808
109/10/26 57.16 57.50 49.50 51.62 2
109/10/23 63.35 61.50 55.60 57.16 1
109/10/22 66.74 67.90 59.90 63.35 942
109/10/21 67.09 68.50 65.50 66.74 403
109/10/20 68.04 69.10 66.10 67.09 385
109/10/19 67.05 69.10 66.70 68.04 336
109/10/16 69.28 69.20 66.00 67.05 432
109/10/15 67.66 71.60 67.00 69.28 752
109/10/14 67.41 69.90 65.50 67.66 604
109/10/13 70.08 69.00 66.00 67.41 634
109/10/12 72.09 72.60 65.90 70.08 990
109/10/08 65.39 75.00 67.10 72.09 2
109/10/07 65.18 66.50 64.50 65.39 618
109/10/06 68.16 68.90 64.50 65.18 1
109/10/05 66.93 69.30 66.90 68.16 1
109/09/30 71.75 70.50 64.70 66.93 1
109/09/29 79.05 81.90 69.60 71.75 2
109/09/28 79.54 82.20 77.00 79.05 986
109/09/25 86.93 87.00 73.00 79.54 2
109/09/24 91.12 90.00 84.50 86.93 695
109/09/23 91.23 93.90 89.70 91.12 553
109/09/22 96.53 97.50 87.80 91.23 675
名稱 成交 漲跌 漲% 成交量