敏成股份有限公司

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
109/12/01 90.3 91.9 89.8 91.4 181
109/11/30 88.4 91.1 88.4 90.3 159
109/11/27 89.1 89.4 87.1 88.4 284
109/11/26 86.8 90.7 86.7 89.1 340
109/11/20 114.5 114.0 104.5 107.5 501
109/11/19 114.8 116.5 113.0 114.5 105
109/11/18 116.7 115.5 113.5 114.8 90
109/11/17 122.8 123.5 114.5 116.7 217
109/11/16 123.5 124.0 121.5 122.8 45
109/11/13 116.2 127.0 118.0 123.5 135
109/11/12 117.8 120.5 113.0 116.2 219
109/11/11 119.9 122.0 115.0 117.8 96
109/11/10 127.6 130.0 116.0 119.9 333
109/11/09 121.7 130.5 123.0 127.6 183
109/11/06 123.8 124.5 120.0 121.7 148
109/11/05 121.9 126.5 121.0 123.8 81
109/11/04 124.2 124.0 120.5 121.9 59
109/11/03 126.3 127.0 122.5 124.2 124
109/11/02 130.6 130.5 124.5 126.3 132
109/10/30 134.8 133.5 128.5 130.6 126
109/10/29 131.7 138.5 131.0 134.8 276
109/10/28 133.8 134.0 130.0 131.7 76
109/10/27 135.1 136.5 132.5 133.8 80
109/10/26 135.4 137.5 132.5 135.1 119
109/10/23 136.5 138.0 133.0 135.4 136
109/10/22 135.9 137.5 135.5 136.5 144
109/10/21 134.8 138.5 134.0 135.9 128
109/10/20 131.7 138.5 131.0 134.8 187
109/10/19 143.1 136.5 128.5 131.7 496
109/10/16 129.9 156.5 129.5 143.1 998
109/10/15 126.1 134.0 127.0 129.9 294
109/10/14 123.4 129.0 123.5 126.1 136
109/10/13 125.6 126.0 121.0 123.4 143
109/10/12 123.3 129.5 123.5 125.6 135
109/10/08 123.7 125.0 121.5 123.3 97
109/10/07 127.0 125.0 122.5 123.7 91
109/10/06 127.2 133.0 122.5 127.0 248
109/10/05 113.9 131.0 115.0 127.2 340
109/09/30 118.6 116.5 111.0 113.9 119
109/09/29 122.6 123.0 116.0 118.6 145
109/09/28 121.1 124.5 120.5 122.6 67
109/09/25 122.5 124.5 116.5 121.1 237
109/09/24 126.4 125.0 121.0 122.5 106
109/09/23 128.0 129.0 124.5 126.4 97
109/09/22 125.1 133.0 121.0 128.0 193
109/09/21 133.7 132.0 121.0 125.1 257
109/09/18 123.5 140.5 124.0 133.7 423
109/09/17 119.3 125.5 119.5 123.5 167
109/09/16 121.6 123.0 117.0 119.3 182
109/09/15 123.7 125.5 119.5 121.6 154
109/09/14 130.9 131.5 119.5 123.7 384
109/09/11 141.2 143.0 123.5 130.9 340
109/09/10 140.8 145.5 139.5 141.2 93
109/09/09 146.3 145.0 139.5 140.8 285
109/09/08 147.9 150.0 142.5 146.3 172
109/09/07 152.7 153.0 145.0 147.9 197
109/09/04 154.7 157.5 148.5 152.7 116
109/09/03 156.3 160.0 151.5 154.7 94
109/09/02 156.4 159.0 155.0 156.3 118
109/09/01 161.2 162.5 154.0 156.4 122
109/08/31 161.1 165.0 158.5 161.2 238
109/08/28 150.6 167.0 152.0 161.1 498
109/08/27 146.1 153.0 148.0 150.6 172
109/08/26 147.2 150.0 140.0 146.1 192
109/08/25 156.8 154.0 143.5 147.2 322
109/08/24 158.6 161.0 153.0 156.8 119
109/08/21 152.3 162.5 154.0 158.6 174
109/08/20 164.7 165.5 143.0 152.3 473
109/08/19 168.8 170.0 161.0 164.7 312
109/08/18 176.3 175.5 166.0 168.8 306
109/08/17 177.3 186.0 171.0 176.3 197
109/08/14 177.9 186.0 167.5 177.3 346
109/08/13 175.7 186.0 172.5 177.9 219
109/08/12 182.8 181.0 173.0 175.7 211
109/08/11 200.8 196.0 174.5 182.8 581
109/08/10 210.3 211.5 194.5 200.8 521
109/08/07 207.7 221.0 198.0 210.3 973
109/08/06 190.8 222.0 193.0 207.7 1
109/08/05 192.4 195.0 187.5 190.8 169
109/08/04 198.3 205.5 185.5 192.4 400
109/08/03 177.2 205.0 180.0 198.3 822
109/07/31 171.9 183.5 173.0 177.2 214
109/07/30 172.1 175.5 170.0 171.9 108
109/07/29 169.4 177.0 165.0 172.1 169
109/07/28 179.3 180.5 163.0 169.4 532
109/07/27 188.2 190.0 174.0 179.3 213
109/07/24 194.0 195.5 184.5 188.2 238
109/07/23 196.0 203.0 184.0 194.0 314
109/07/22 181.9 208.5 182.0 196.0 421
109/07/21 182.5 191.0 177.0 181.9 232
109/07/20 178.4 196.0 166.0 182.5 602
109/07/17 197.6 200.5 165.0 178.4 710
109/07/16 211.5 206.0 190.0 197.6 281
109/07/15 228.7 228.5 199.0 211.5 366
109/07/14 235.5 238.5 224.0 228.7 137
109/07/13 229.5 245.0 222.5 235.5 444
109/07/10 226.1 242.0 213.0 229.5 461
109/07/09 233.0 235.0 221.5 226.1 196
109/07/08 232.0 240.0 227.0 233.0 225
109/07/07 246.5 247.0 225.5 232.0 398
109/07/06 247.9 258.0 239.0 246.5 463
109/07/03 224.6 259.0 233.0 247.9 887
109/07/02 207.6 236.0 211.0 224.6 786
109/07/01 201.2 217.5 200.5 207.6 371
109/06/30 197.8 207.0 196.0 201.2 249
109/06/29 187.0 208.5 177.5 197.8 623
109/06/24 202.8 205.0 176.5 187.0 1
109/06/23 210.6 212.0 196.0 202.8 618
109/06/22 223.7 223.0 200.0 210.6 646
109/06/19 232.0 232.5 220.5 223.7 359
109/06/18 226.4 238.0 223.0 232.0 418
109/06/17 231.3 234.0 221.5 226.4 591
109/06/16 235.9 239.5 228.0 231.3 343
109/06/15 226.9 242.0 229.0 235.9 423
109/06/12 235.0 233.5 217.0 226.9 396
109/06/11 247.2 255.5 219.5 235.0 837
109/06/10 235.9 256.0 233.5 247.2 620
109/06/09 239.7 251.0 220.0 235.9 732
109/06/08 231.0 248.0 233.0 239.7 350
109/06/05 230.9 235.5 225.0 231.0 220
109/06/04 236.2 240.0 223.5 230.9 290
109/06/03 232.9 241.0 231.0 236.2 434
109/06/02 260.5 258.0 220.0 232.9 1
109/06/01 262.2 280.5 253.0 260.5 658
109/05/29 249.4 276.0 244.0 262.2 861
109/05/28 251.9 262.5 231.5 249.4 733
109/05/27 300.2 282.0 220.0 251.9 2
109/05/26 290.1 336.0 277.5 300.2 1
109/05/25 291.8 329.5 262.5 290.1 2
109/05/22 263.1 311.0 262.0 291.8 2
109/05/21 260.2 271.5 253.5 263.1 754
109/05/20 257.8 271.0 244.0 260.2 934
109/05/19 258.5 284.0 240.5 257.8 1
109/05/15 234.5 238.0 213.0 224.2 804
109/05/14 241.2 252.5 219.0 234.5 934
109/05/13 223.4 249.5 232.5 241.2 1
109/05/12 196.3 250.0 189.0 223.4 1
109/05/11 230.7 221.0 179.5 196.3 2
109/05/08 265.9 271.0 209.5 230.7 1
109/05/07 272.4 292.5 242.5 265.9 1
109/05/06 199.1 299.5 226.0 272.4 3
109/05/05 166.5 242.0 176.0 199.1 1
109/05/04 149.8 177.5 146.5 166.5 1
109/04/30 147.7 160.0 142.0 149.8 1
109/04/29 153.1 165.0 128.5 147.7 1
109/04/28 132.0 206.0 114.0 153.1 2
109/04/27 88.0 163.0 96.0 132.0 3
109/04/24 68.74 98.60 74.10 88.01 3
109/04/23 61.51 75.20 62.90 68.74 2
109/04/21 59.85 59.90 58.10 58.58 455
名稱 成交 漲跌 漲% 成交量