禾伸堂生技股份

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
109/08/14 12.07 12.00 9.99 11.10 323
109/08/13 12.35 12.60 11.85 12.07 142
109/08/12 12.76 12.60 12.05 12.35 79
109/08/11 13.44 13.50 12.30 12.76 207
109/08/10 13.46 13.90 13.05 13.44 130
109/08/07 13.29 13.90 13.05 13.46 206
109/08/06 13.45 14.00 12.90 13.29 292
109/08/05 13.64 13.75 13.20 13.45 163
109/08/04 13.92 14.10 13.40 13.64 202
109/08/03 13.28 14.15 13.40 13.92 273
109/07/31 13.10 13.55 13.05 13.28 102
109/07/30 12.80 13.45 12.75 13.10 196
109/07/29 11.80 13.30 12.20 12.80 196
109/07/28 11.97 12.15 11.40 11.80 170
109/07/27 13.38 13.50 11.60 11.97 380
109/07/24 13.73 14.00 13.15 13.38 149
109/07/23 14.46 14.60 12.80 13.73 541
109/07/22 14.31 15.15 13.80 14.46 185
109/07/21 13.45 14.90 13.50 14.31 237
109/07/20 14.79 14.70 12.70 13.45 404
109/07/17 15.76 15.80 14.10 14.79 606
109/07/16 16.30 16.50 15.20 15.76 543
109/07/15 16.56 17.20 15.50 16.30 520
109/07/14 19.08 18.50 15.00 16.56 1
109/07/13 19.17 21.05 17.90 19.08 1
109/07/10 19.47 22.00 17.15 19.17 2
109/07/09 17.77 21.30 17.95 19.47 2
109/07/08 17.41 19.00 16.75 17.77 1
109/07/07 15.84 19.45 15.80 17.41 2
109/07/06 13.14 18.30 13.50 15.84 2
109/07/03 12.66 13.55 12.65 13.14 580
109/07/02 11.96 13.35 12.05 12.66 546
109/07/01 11.90 12.30 11.55 11.96 208
109/06/30 12.24 12.30 11.70 11.90 135
109/06/29 11.87 12.70 11.70 12.24 225
109/06/24 13.29 13.10 11.20 11.87 532
109/06/23 12.33 14.40 12.50 13.29 775
109/06/22 12.55 12.80 11.90 12.33 441
109/06/19 11.16 14.20 11.40 12.55 1
109/06/18 10.12 12.55 10.20 11.16 757
109/06/17 9.98 10.50 9.90 10.12 347
109/06/16 9.67 10.15 9.41 9.98 125
109/06/15 9.93 10.00 9.31 9.67 196
109/06/12 10.08 10.15 9.69 9.93 109
109/06/11 10.08 10.45 9.90 10.08 346
109/06/10 9.16 10.40 9.50 10.08 263
109/06/09 9.14 9.57 8.92 9.16 73
109/06/08 9.26 9.74 8.85 9.14 387
109/06/05 9.09 10.10 9.00 9.26 312
109/06/04 9.26 9.30 8.95 9.09 151
109/06/03 10.02 9.95 9.00 9.26 502
109/06/02 10.32 10.30 9.82 10.02 79
109/06/01 12.06 11.75 9.90 10.32 321
109/05/29 11.97 12.20 11.95 12.06 55
109/05/28 12.74 12.30 11.85 11.97 86
109/05/27 14.97 15.25 11.60 12.74 277
109/05/26 16.22 16.50 13.85 14.97 648
109/05/25 13.95 17.65 14.90 16.22 657
109/05/22 11.95 15.90 11.90 13.95 377
109/05/21 11.39 12.50 11.50 11.95 153
109/05/20 10.98 11.80 11.20 11.39 142
109/05/19 10.59 11.40 10.50 10.98 55
109/05/15 10.98 11.00 10.35 10.77 30
109/05/14 10.95 11.20 10.85 10.98 38
109/05/13 10.58 11.40 10.80 10.95 42
109/05/12 10.68 10.90 10.45 10.58 40
109/05/11 9.83 11.50 9.80 10.68 105
109/05/08 9.72 10.30 9.70 9.83 66
109/05/07 9.49 9.72 9.72 9.72 0
109/05/06 9.42 9.55 9.40 9.49 19
109/05/05 9.10 9.80 9.28 9.42 22
109/05/04 9.04 9.36 8.92 9.10 180
109/04/30 9.12 9.28 8.95 9.04 31
109/04/29 9.19 9.20 9.10 9.12 12
109/04/28 9.21 9.47 9.06 9.19 143
109/04/27 9.21 9.21 9.21 9.21 11
109/04/24 9.21 9.21 9.21 9.21 0
109/04/23 9.01 9.21 9.21 9.21 1
109/04/21 9.05 9.05 8.95 9.01 20
109/04/20 9.04 9.05 9.05 9.05 1
109/04/17 9.03 9.04 9.04 9.04 2
109/04/16 9.03 9.03 9.03 9.03 0
109/04/15 8.94 9.06 9.00 9.03 28
109/04/14 8.94 8.94 8.94 8.94 0
109/04/10 8.90 8.94 8.94 8.94 1
109/04/09 8.55 8.90 8.90 8.90 1
109/04/08 8.90 8.90 8.46 8.55 16
109/04/07 8.90 8.90 8.90 8.90 0
109/04/06 8.54 8.90 8.90 8.90 1
109/04/01 8.52 8.84 8.52 8.54 11
109/03/31 8.23 8.52 8.52 8.52 1
109/03/30 8.23 8.23 8.23 8.23 0
109/03/25 7.98 8.42 8.21 8.23 11
109/03/20 8.06 8.04 7.90 7.98 15
109/03/19 8.92 8.74 7.79 8.06 76
109/03/18 8.59 8.95 8.84 8.92 17
109/03/17 8.85 8.93 8.55 8.59 29
109/03/16 8.80 8.90 8.80 8.85 10
109/03/13 9.04 8.89 8.55 8.80 21
109/03/12 9.69 9.50 8.79 9.04 68
109/03/11 9.72 9.80 9.50 9.69 25
109/03/10 9.88 9.91 9.49 9.72 40
109/03/09 9.97 9.90 9.85 9.88 23
109/03/06 10.05 10.09 9.85 9.97 34
109/03/05 10.12 10.35 9.90 10.05 25
109/03/04 10.01 10.42 9.85 10.12 152
109/03/03 10.19 10.25 9.94 10.01 31
109/03/02 10.19 9.93 10.44 10.19 0
109/02/27 10.30 10.52 10.01 10.19 9
109/02/26 10.31 10.63 10.10 10.30 40
109/02/25 10.21 10.70 10.19 10.31 61
109/02/24 10.52 10.52 10.00 10.21 57
109/02/19 10.33 10.47 10.10 10.20 40
109/02/18 9.95 10.50 10.25 10.33 17
109/02/17 10.24 10.05 9.85 9.95 17
109/02/14 10.08 10.26 10.20 10.24 9
109/02/13 10.31 10.17 9.79 10.08 19
109/02/12 9.83 10.70 10.20 10.31 43
109/02/11 9.78 10.26 9.75 9.83 18
109/02/10 9.85 9.84 9.76 9.78 13
109/02/07 9.85 9.77 10.27 9.85 0
109/02/06 9.71 10.26 9.71 9.85 14
109/02/05 9.71 9.32 9.78 9.71 0
109/02/04 9.71 9.31 9.78 9.71 0
109/02/03 9.71 9.71 9.70 9.71 10
109/01/31 9.61 9.71 9.71 9.71 1
109/01/30 9.47 9.89 9.31 9.61 24
109/01/20 9.47 9.12 9.59 9.47 0
109/01/17 9.84 9.56 9.12 9.47 16
109/01/16 9.84 9.51 9.99 9.84 0
109/01/15 9.84 9.50 9.98 9.84 0
109/01/14 10.11 9.84 9.84 9.84 5
109/01/13 10.19 10.20 10.00 10.11 20
109/01/10 10.19 9.70 10.19 10.19 0
109/01/09 9.80 10.19 10.19 10.19 1
109/01/07 10.55 10.60 9.88 10.08 10
109/01/06 10.55 10.10 10.60 10.55 0
109/01/03 10.46 10.59 10.50 10.55 6
109/01/02 10.40 10.60 10.30 10.46 14
108/12/31 10.18 10.50 10.20 10.40 5
108/12/30 10.18 10.00 10.50 10.18 0
108/12/27 10.46 10.50 10.00 10.18 12
108/12/26 10.46 10.00 10.45 10.46 0
108/12/25 10.24 10.46 10.46 10.46 1
108/12/24 10.14 10.55 10.07 10.24 16
108/12/23 9.63 10.55 10.02 10.14 17
108/12/20 9.35 10.00 9.40 9.63 10
108/12/19 9.31 9.44 9.31 9.35 24
108/12/18 9.20 9.44 9.00 9.31 4
108/12/16 9.11 9.40 9.00 9.20 29
名稱 成交 漲跌 漲% 成交量