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
110/08/04 56.16 57.00 55.10 55.94 79
110/08/03 56.16 57.60 55.20 56.16 87
110/08/02 53.52 57.80 54.50 56.16 153
110/07/30 52.44 54.20 52.40 53.52 140
110/07/29 52.42 53.00 51.60 52.44 27
110/07/28 52.06 53.50 51.50 52.42 60
110/07/27 52.12 52.70 51.80 52.06 43
110/07/26 51.43 53.40 51.00 52.12 118
110/07/23 51.82 52.40 50.80 51.43 37
110/07/22 52.86 53.00 50.80 51.82 58
110/07/21 53.94 54.50 51.10 52.86 118
110/07/20 50.76 55.40 51.00 53.94 146
110/07/19 50.67 51.20 50.30 50.76 40
110/07/16 50.78 51.20 50.20 50.67 86
110/07/15 50.50 51.10 50.20 50.78 32
110/07/14 51.24 51.10 49.90 50.50 162
110/07/13 53.74 53.90 49.00 51.24 250
110/07/12 54.15 55.20 53.30 53.74 171
110/07/09 54.43 55.20 53.60 54.15 116
110/07/08 54.85 55.20 54.00 54.43 69
110/07/07 55.32 55.70 54.50 54.85 95
110/07/06 55.35 56.30 54.80 55.32 56
110/07/02 56.80 57.40 56.00 56.29 106
110/07/01 56.56 57.50 55.10 56.80 91
110/06/30 57.32 57.20 56.30 56.56 97
110/06/29 58.50 58.80 56.70 57.32 123
110/06/28 56.26 60.60 56.30 58.50 261
110/06/25 56.00 56.90 55.80 56.26 77
110/06/24 55.82 56.40 55.60 56.00 63
110/06/23 56.05 56.30 55.50 55.82 94
110/06/22 56.38 56.90 55.70 56.05 92
110/06/21 57.14 57.30 55.90 56.38 106
110/06/18 56.14 58.50 56.10 57.14 121
110/06/17 56.83 57.10 55.70 56.14 198
110/06/16 57.85 57.40 56.30 56.83 195
110/06/15 59.48 59.40 57.20 57.85 229
110/06/11 58.96 60.60 58.80 59.48 96
110/06/10 60.36 60.10 58.50 58.96 211
110/06/09 61.01 61.00 60.00 60.36 98
110/06/08 62.82 63.00 60.00 61.01 298
110/06/07 61.30 63.90 60.90 62.82 248
110/06/04 60.86 62.00 60.60 61.30 209
110/06/03 58.41 62.00 59.40 60.86 286
110/06/01 57.32 57.60 55.80 56.64 333
110/05/31 60.08 59.50 56.00 57.32 600
110/05/28 62.67 63.00 58.60 60.08 699
110/05/27 62.76 64.70 61.30 62.67 302
110/05/26 63.42 66.20 59.50 62.76 422
110/05/25 67.76 67.40 61.20 63.42 693
110/05/24 66.85 71.40 66.10 67.76 536
110/05/21 72.02 70.70 64.30 66.85 1
110/05/20 72.61 75.20 69.30 72.02 689
110/05/19 79.27 79.20 68.10 72.61 1
110/05/18 81.86 91.50 74.70 79.27 2
110/05/17 67.59 90.30 71.30 81.86 3
110/05/14 81.09 84.20 54.80 67.59 1
110/05/13 67.15 90.00 73.50 81.09 3
110/05/12 53.00 75.90 53.50 67.15 3
110/05/11 50.52 57.70 47.85 53.00 1
110/05/10 51.42 52.20 49.85 50.52 227
110/05/07 51.85 52.20 51.00 51.42 68
110/05/06 51.57 53.00 51.30 51.85 73
110/05/05 53.85 52.20 51.00 51.57 114
110/05/04 55.84 57.20 50.60 53.85 400
110/05/03 52.18 58.20 52.20 55.84 851
110/04/29 52.83 53.10 51.60 52.18 108
110/04/28 52.26 53.60 51.70 52.83 194
110/04/27 52.02 52.80 50.90 52.26 237
110/04/26 50.70 53.00 50.90 52.02 206
110/04/23 51.36 52.00 50.00 50.70 111
110/04/22 52.12 52.40 50.60 51.36 222
110/04/21 52.06 53.40 51.50 52.12 77
110/04/20 51.90 52.90 50.80 52.06 91
110/04/19 53.77 55.00 50.70 51.90 260
110/04/16 51.17 54.40 52.00 53.77 211
110/04/15 51.40 51.50 50.80 51.17 125
110/04/14 51.20 52.80 51.00 51.40 116
110/04/13 54.01 53.50 50.40 51.20 300
110/04/12 57.42 57.10 52.50 54.01 398
110/04/09 58.76 58.50 56.50 57.42 213
110/04/08 57.37 60.10 57.00 58.76 204
110/04/07 59.70 58.50 56.10 57.37 345
110/04/06 62.10 63.20 58.10 59.70 438
110/04/01 63.96 64.30 60.70 62.10 490
110/03/31 60.47 65.90 62.00 63.96 987
110/03/30 53.91 63.80 54.70 60.47 1
110/03/29 52.08 54.70 52.70 53.91 264
110/03/26 50.62 52.70 50.00 52.08 323
110/03/25 51.17 51.60 50.10 50.62 155
110/03/24 50.59 51.90 50.50 51.17 282
110/03/23 49.70 52.00 50.00 50.59 296
110/03/22 49.11 50.00 49.00 49.70 209
110/03/19 50.54 50.20 48.85 49.11 162
110/03/18 50.68 53.00 49.05 50.54 215
110/03/17 49.41 51.30 49.10 50.68 371
110/03/16 48.97 50.20 48.85 49.41 181
110/03/15 47.14 49.70 47.70 48.97 248
110/03/12 45.18 47.85 45.70 47.14 229
110/03/11 45.49 45.80 44.50 45.18 100
110/03/10 44.97 45.80 45.05 45.49 79
110/03/09 45.12 45.80 44.55 44.97 134
110/03/08 46.08 46.30 44.50 45.12 161
110/03/05 47.08 47.30 45.70 46.08 154
110/03/04 47.18 47.65 46.65 47.08 112
110/03/03 49.03 48.60 46.45 47.18 280
110/03/02 47.73 50.40 48.20 49.03 359
110/02/26 45.72 48.30 45.95 47.73 460
110/02/25 44.07 46.15 44.95 45.72 329
110/02/24 46.15 45.95 43.45 44.07 249
110/02/23 45.42 48.85 44.05 46.15 502
110/02/22 42.55 46.45 43.45 45.42 309
110/02/19 40.92 43.95 41.20 42.55 372
110/02/18 38.73 42.10 38.45 40.92 402
110/02/17 44.16 43.75 37.80 38.73 679
110/02/05 46.26 46.45 42.25 44.16 521
110/02/04 46.82 47.05 44.75 46.26 378
110/02/03 50.93 50.10 44.90 46.82 1
110/02/02 57.28 56.30 49.75 50.93 1
110/02/01 56.83 58.90 55.90 57.28 260
110/01/29 57.46 58.20 55.80 56.83 193
110/01/28 59.76 59.90 56.60 57.46 274
110/01/27 61.29 61.30 59.20 59.76 257
110/01/26 64.14 63.20 60.00 61.29 329
110/01/25 61.25 65.90 62.10 64.14 513
110/01/22 64.26 64.90 59.00 61.25 711
110/01/21 65.68 68.10 61.60 64.26 646
110/01/20 59.53 69.30 61.60 65.68 1
110/01/18 56.03 62.30 55.40 59.68 457
110/01/15 59.99 60.20 53.70 56.03 631
110/01/14 62.26 61.80 58.80 59.99 328
110/01/13 66.94 69.00 59.60 62.26 651
110/01/12 59.88 72.00 59.00 66.94 1
110/01/11 67.35 66.90 57.90 59.88 652
110/01/08 67.87 68.10 66.90 67.35 78
110/01/07 69.25 69.60 67.30 67.87 122
110/01/06 71.06 71.10 68.20 69.25 147
110/01/05 70.77 71.70 70.50 71.06 86
110/01/04 73.89 73.50 70.00 70.77 235
109/12/31 71.21 77.00 71.70 73.89 277
109/12/30 69.13 73.00 68.90 71.21 353
109/12/29 72.27 71.90 68.00 69.13 341
109/12/28 71.87 74.00 71.00 72.27 232
109/12/25 73.73 73.30 71.00 71.87 294
109/12/24 82.03 77.50 71.70 73.73 563
109/12/23 81.65 92.00 74.70 82.03 1
109/12/22 65.48 92.10 64.90 81.65 1
109/12/21 71.16 70.50 63.80 65.48 555
109/12/18 76.11 75.80 69.60 71.16 532
109/12/17 77.45 77.50 75.70 76.11 135
109/12/16 81.53 80.80 74.50 77.45 542
名稱 成交 漲跌 漲% 成交量