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
109/07/08 240.9 250.0 230.5 240.6 1
109/07/07 255.7 273.5 228.0 240.9 3
109/07/06 246.7 265.5 246.0 255.7 2
109/07/03 266.0 262.5 228.0 246.7 2
109/07/02 243.3 278.0 233.0 266.0 5
109/07/01 210.6 261.5 222.0 243.3 4
109/06/30 194.4 230.0 199.5 210.6 4
109/06/29 177.3 200.0 179.0 194.4 3
109/06/24 186.0 186.5 173.5 177.3 2
109/06/23 190.8 197.0 181.0 186.0 2
109/06/22 174.0 196.0 175.0 190.8 3
109/06/19 182.8 182.5 168.0 174.0 2
109/06/18 185.8 195.0 169.0 182.8 4
109/06/17 155.5 197.0 170.0 185.8 5
109/06/16 135.1 177.0 144.0 155.5 6
109/06/15 113.9 153.0 119.5 135.1 6
109/06/12 115.9 120.5 103.0 113.9 3
109/06/11 105.7 135.0 107.5 115.9 5
109/06/10 95.8 111.5 99.4 105.7 2
109/06/09 105.8 102.5 86.0 95.8 3
109/06/08 108.2 113.0 99.4 105.8 2
109/06/05 111.3 113.5 105.0 108.2 1
109/06/04 103.9 118.5 105.0 111.3 2
109/06/03 108.2 108.5 98.1 103.9 2
109/06/02 109.7 122.0 97.5 108.2 5
109/06/01 88.5 128.0 93.4 109.7 6
109/05/29 78.9 97.7 80.0 88.5 4
109/05/28 90.5 86.9 66.6 78.9 5
109/05/27 125.2 156.5 63.9 90.5 8
109/05/26 83.5 150.0 85.0 125.2 2
109/05/25 55.64 130.00 67.90 83.46 236
109/05/22 45.53 68.20 47.50 55.64 8
109/05/21 40.53 50.00 40.25 45.53 6
109/05/20 41.60 41.50 39.90 40.53 1
109/05/19 41.71 44.00 40.05 41.60 2
109/05/15 39.87 41.25 37.80 39.45 1
109/05/14 39.84 42.60 38.85 39.87 1
109/05/13 36.80 42.65 37.50 39.84 2
109/05/12 33.43 39.40 32.85 36.80 1
109/05/11 39.33 37.85 31.25 33.43 2
109/05/08 42.71 43.30 36.75 39.33 3
109/05/07 48.12 47.35 40.40 42.71 2
109/05/06 44.42 51.40 44.00 48.12 4
109/05/05 38.03 47.25 40.05 44.42 4
109/05/04 34.63 42.50 34.00 38.03 5
109/04/30 34.22 37.50 33.00 34.63 1
109/04/29 45.36 41.50 28.50 34.22 3
109/04/28 40.55 52.60 38.95 45.36 7
109/04/27 27.03 44.30 29.70 40.55 975
109/04/24 18.02 31.55 19.85 27.03 2
109/04/23 16.08 20.45 16.40 18.02 1
109/04/21 14.41 16.60 14.80 15.47 718
109/04/20 13.82 14.85 13.30 14.41 374
109/04/17 13.79 14.25 13.30 13.82 67
109/04/16 13.31 14.40 13.25 13.79 129
109/04/15 13.99 13.70 12.95 13.31 165
109/04/14 14.75 14.45 13.70 13.99 204
109/04/10 14.84 16.40 14.95 15.40 467
109/04/09 13.85 15.85 14.00 14.84 847
109/04/08 13.55 14.05 13.55 13.85 398
109/04/07 13.58 13.90 13.25 13.55 268
109/04/06 13.11 13.75 13.20 13.58 285
109/04/01 13.51 13.25 12.95 13.11 83
109/03/31 13.07 14.85 12.60 13.51 488
109/03/30 12.52 13.70 12.30 13.07 250
109/03/27 12.24 13.15 11.65 12.52 363
109/03/26 11.12 13.40 11.45 12.24 307
109/03/25 10.57 11.55 10.90 11.12 97
109/03/24 10.49 10.95 10.40 10.57 130
109/03/23 10.91 10.90 10.25 10.49 124
109/03/20 10.70 11.21 10.50 10.91 244
109/03/19 12.59 11.88 10.00 10.70 161
109/03/18 12.63 13.08 12.15 12.59 162
109/03/17 12.91 13.00 12.30 12.63 229
109/03/16 12.35 13.77 12.55 12.91 281
109/03/13 14.05 13.64 10.93 12.35 510
109/03/12 12.82 14.83 12.85 14.05 828
109/03/11 13.67 14.82 11.32 12.82 887
109/03/10 12.32 14.54 12.30 13.67 1
109/03/09 10.03 14.00 10.20 12.32 998
109/03/06 10.10 10.30 9.84 10.03 44
109/03/05 10.22 10.30 10.00 10.10 4
109/03/04 10.57 10.40 10.10 10.22 21
109/03/03 10.07 10.90 10.25 10.57 77
109/03/02 9.97 10.30 9.97 10.07 24
109/02/27 9.95 10.11 9.87 9.97 33
109/02/26 9.89 10.27 9.95 9.95 1
109/02/25 10.28 10.32 9.70 9.89 25
109/02/24 10.19 10.50 10.19 10.28 42
109/02/20 10.06 10.40 10.00 10.12 21
109/02/19 10.90 10.90 9.84 10.06 259
109/02/18 10.90 10.90 10.90 10.90 2
109/02/17 10.78 10.90 10.90 10.90 3
109/02/14 10.89 11.00 10.60 10.78 15
109/02/13 11.12 11.10 10.79 10.89 42
109/02/12 11.13 11.25 10.95 11.12 21
109/02/11 11.36 11.30 10.91 11.13 25
109/02/10 11.19 11.60 11.10 11.36 63
109/02/07 10.99 11.68 10.90 11.19 39
109/02/06 11.25 11.36 10.95 10.99 7
109/02/05 10.78 11.35 11.04 11.25 26
109/02/04 11.08 11.03 10.53 10.78 53
109/02/03 11.21 11.40 10.87 11.08 46
109/01/31 11.17 11.52 11.04 11.21 68
109/01/30 10.82 11.50 10.93 11.17 87
109/01/20 10.73 11.10 10.71 10.82 55
109/01/17 10.76 10.80 10.66 10.73 3
109/01/16 11.31 11.13 10.71 10.76 25
109/01/15 11.07 11.89 10.83 11.31 115
109/01/14 10.95 11.41 10.97 11.07 45
109/01/13 10.89 11.40 10.85 10.95 6
109/01/10 11.43 11.43 10.82 10.89 23
109/01/09 10.98 11.43 11.43 11.43 1
109/01/07 11.60 11.60 11.00 11.29 93
109/01/06 11.86 11.98 11.03 11.60 71
109/01/03 11.44 12.51 11.47 11.86 214
109/01/02 10.86 11.60 11.01 11.44 51
108/12/31 11.38 11.43 10.46 10.86 86
108/12/30 12.01 11.88 10.92 11.38 182
108/12/27 11.82 12.15 11.61 12.01 37
108/12/26 11.52 12.02 11.49 11.82 14
108/12/25 11.77 11.89 11.30 11.52 78
108/12/24 11.46 11.84 11.70 11.77 60
108/12/23 11.51 12.09 11.22 11.46 112
108/12/20 11.76 11.57 11.02 11.51 54
108/12/19 12.10 12.62 11.17 11.76 160
108/12/18 11.71 13.10 11.56 12.10 518
108/12/17 11.15 12.06 11.43 11.71 96
108/12/16 11.43 11.73 10.92 11.15 141
108/12/13 12.91 13.47 10.30 11.43 364
108/12/12 12.19 13.69 12.16 12.91 365
108/12/11 10.99 13.05 11.03 12.19 467
108/12/10 10.23 11.79 10.12 10.99 340
108/12/09 9.68 10.43 9.82 10.23 174
108/12/06 9.43 9.90 9.40 9.68 137
108/12/05 8.88 9.76 9.10 9.43 214
108/12/03 7.32 8.54 7.84 8.31 175
108/12/02 7.21 7.84 7.15 7.32 80
108/11/29 7.19 7.49 7.13 7.21 25
108/11/28 7.21 7.47 7.17 7.19 20
108/11/27 7.25 7.25 7.17 7.21 9
108/11/26 7.18 7.35 7.20 7.25 54
108/11/25 7.45 7.56 7.00 7.18 76
108/11/12 7.25 7.24 7.21 7.22 10
108/11/11 7.20 7.30 7.17 7.25 33
108/11/08 7.18 7.32 7.00 7.20 138
108/11/07 6.96 7.18 7.18 7.18 5
108/11/06 7.12 7.00 6.95 6.96 8
108/11/05 7.12 6.97 7.30 7.12 0
108/11/04 7.13 7.26 7.01 7.12 43
名稱 成交 漲跌 漲% 成交量