長亨精密

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
109/08/12 58.5 58.5 55.7 57.3 90
109/08/11 58.4 58.9 58.0 58.5 113
109/08/10 58.5 58.9 56.2 58.4 55
109/08/07 58.7 59.1 57.9 58.5 56
109/08/06 58.1 59.4 58.2 58.7 65
109/08/05 58.1 58.5 57.6 58.1 78
109/08/04 57.6 59.4 57.1 58.1 78
109/08/03 57.3 58.1 56.9 57.6 51
109/07/31 58.8 58.3 56.2 57.3 74
109/07/30 59.1 60.1 58.3 58.8 80
109/07/29 59.6 59.9 58.4 59.1 75
109/07/28 63.0 62.5 58.4 59.6 203
109/07/27 65.3 65.4 61.8 63.0 107
109/07/24 65.7 66.1 64.6 65.3 74
109/07/23 65.5 66.2 65.1 65.7 77
109/07/22 65.8 66.1 65.0 65.5 71
109/07/21 66.2 66.5 65.0 65.8 74
109/07/20 67.0 67.5 64.5 66.2 107
109/07/17 68.0 68.2 64.7 67.0 122
109/07/16 67.8 68.7 67.5 68.0 45
109/07/15 67.7 68.8 67.1 67.8 69
109/07/14 68.3 68.5 67.2 67.7 77
109/07/13 67.8 69.4 66.6 68.3 93
109/07/10 68.3 69.0 67.0 67.8 121
109/07/09 67.0 69.3 66.1 68.3 98
109/07/08 66.3 69.0 65.6 67.0 62
109/07/07 68.2 68.0 65.2 66.3 124
109/07/06 69.3 69.9 67.1 68.2 100
109/07/03 71.1 71.0 67.6 69.3 87
109/07/02 71.6 72.1 70.1 71.1 43
109/07/01 71.3 72.3 70.2 71.6 76
109/06/30 69.0 72.5 69.1 71.3 135
109/06/29 72.9 71.2 67.6 69.0 245
109/06/24 85.9 85.0 66.8 72.9 947
109/06/23 86.5 86.5 85.5 85.9 41
109/06/22 91.2 89.4 85.2 86.5 224
109/06/19 91.1 91.9 90.1 91.2 262
109/06/18 90.9 92.0 89.1 91.1 188
109/06/17 91.7 91.6 89.1 90.9 223
109/06/16 91.0 92.8 91.0 91.7 155
109/06/15 88.5 92.7 90.2 91.0 213
109/06/12 91.0 90.6 85.7 88.5 146
109/06/11 92.6 94.6 88.6 91.0 271
109/06/10 90.6 93.9 91.0 92.6 462
109/06/09 88.1 91.9 88.9 90.6 471
109/06/08 84.2 89.9 85.1 88.1 492
109/06/05 88.4 88.6 80.3 84.2 1
109/06/04 85.8 90.4 85.7 88.4 280
109/06/03 85.6 86.9 85.0 85.8 96
109/06/02 85.6 87.0 84.8 85.6 39
109/06/01 86.0 88.3 84.5 85.6 53
109/05/29 85.8 87.4 84.0 86.0 55
109/05/28 81.1 88.2 82.0 85.8 187
109/05/27 78.6 82.0 78.5 81.1 30
109/05/26 78.7 79.0 78.2 78.6 14
109/05/25 80.1 79.0 78.1 78.7 12
109/05/22 79.5 81.1 78.9 80.1 27
109/05/21 78.8 82.0 78.6 79.5 34
109/05/20 79.8 80.9 78.2 78.8 31
109/05/19 77.8 81.9 79.0 79.8 61
109/05/15 79.1 80.7 77.1 78.5 22
109/05/14 80.1 80.2 78.0 79.1 25
109/05/13 80.3 80.2 79.6 80.1 62
109/05/12 80.5 81.9 79.6 80.3 83
109/05/11 82.2 81.8 79.8 80.5 55
109/05/08 81.2 82.9 81.3 82.2 49
109/05/07 81.1 82.1 80.0 81.2 41
109/05/06 81.3 82.0 80.1 81.1 39
109/05/05 82.1 82.1 80.8 81.3 21
109/05/04 84.9 85.0 80.2 82.1 164
109/04/30 83.3 86.3 83.6 84.9 93
109/04/29 79.7 85.0 79.6 83.3 78
109/04/28 77.2 81.8 77.9 79.7 76
109/04/27 80.1 80.7 76.0 77.2 244
109/04/24 79.4 82.3 78.1 80.1 171
109/04/23 77.9 81.0 77.0 79.4 14
109/04/21 81.2 81.9 78.4 80.0 60
109/04/20 83.4 83.0 79.9 81.2 34
109/04/17 82.1 84.7 82.1 83.4 47
109/04/16 78.7 84.1 80.8 82.1 92
109/04/15 76.0 82.0 76.7 78.7 50
109/04/14 74.9 77.5 74.7 76.0 55
109/04/10 81.3 81.0 78.0 79.9 88
109/04/09 78.2 82.3 79.9 81.3 143
109/04/08 76.0 80.0 76.0 78.2 70
109/04/07 71.6 78.6 73.0 76.0 151
109/04/06 73.7 74.0 69.7 71.6 79
109/04/01 75.6 75.5 72.7 73.7 42
109/03/31 72.5 76.8 74.3 75.6 95
109/03/30 78.0 75.8 69.9 72.5 89
109/03/27 68.3 81.0 75.4 78.0 297
109/03/26 62.1 79.0 62.1 68.3 420
109/03/25 58.9 64.6 60.4 62.1 217
109/03/24 53.1 64.3 54.0 58.9 219
109/03/23 59.2 57.0 51.8 53.1 146
109/03/20 58.9 62.6 55.1 59.2 394
109/03/19 70.7 66.5 56.1 58.9 235
109/03/18 72.0 73.0 67.0 70.7 220
109/03/17 77.3 75.0 70.5 72.0 163
109/03/16 77.2 80.0 75.0 77.3 250
109/03/13 86.4 83.6 74.8 77.2 207
109/03/12 94.7 94.0 84.1 86.4 282
109/03/11 97.0 97.0 92.5 94.7 201
109/03/10 101.4 101.0 95.5 97.0 165
109/03/09 105.2 105.2 97.0 101.4 99
109/03/06 106.2 106.3 104.7 105.2 36
109/03/05 105.5 108.0 104.5 106.2 124
109/03/04 107.0 108.0 104.2 105.5 53
109/03/03 106.1 107.5 106.1 107.0 55
109/03/02 108.9 106.5 105.5 106.1 54
109/02/27 110.1 109.7 107.7 108.9 44
109/02/26 111.2 111.2 108.5 110.1 59
109/02/25 111.1 113.3 108.2 111.2 42
109/02/24 114.7 114.7 107.2 111.1 81
109/02/20 118.8 119.2 116.0 117.4 52
109/02/19 116.1 119.0 118.1 118.8 24
109/02/18 118.3 118.3 115.0 116.1 81
109/02/17 119.5 119.5 117.7 118.3 43
109/02/14 120.8 120.0 118.8 119.5 41
109/02/13 121.1 122.0 120.0 120.8 24
109/02/12 119.3 122.0 119.7 121.1 28
109/02/11 119.8 120.0 117.7 119.3 26
109/02/10 120.0 120.0 119.6 119.8 18
109/02/07 120.0 121.0 118.7 120.0 39
109/02/06 119.8 120.2 119.7 120.0 21
109/02/05 119.8 121.0 119.6 119.8 31
109/02/04 116.6 122.1 119.0 119.8 24
109/02/03 121.7 121.3 115.7 116.6 86
109/01/31 121.5 122.2 120.0 121.7 41
109/01/30 127.6 127.0 118.7 121.5 100
109/01/20 126.6 129.2 126.3 127.6 58
109/01/17 127.3 127.4 125.5 126.6 93
109/01/16 126.6 127.5 127.0 127.3 58
109/01/15 127.2 128.4 125.1 126.6 63
109/01/14 129.1 128.0 125.5 127.2 64
109/01/13 129.8 130.0 128.1 129.1 30
109/01/10 129.1 131.3 129.0 129.8 23
109/01/09 128.0 129.3 128.8 129.1 42
109/01/07 130.6 130.0 128.0 129.3 35
109/01/06 130.9 131.5 129.0 130.6 37
109/01/03 130.8 131.4 129.6 130.9 26
109/01/02 130.8 132.0 130.0 130.8 41
108/12/31 131.6 131.4 130.2 130.8 37
108/12/30 131.6 133.2 130.0 131.6 59
108/12/27 130.6 132.0 131.1 131.6 26
108/12/26 128.4 133.0 129.5 130.6 66
108/12/25 125.4 130.0 125.8 128.4 75
108/12/24 125.3 125.9 125.0 125.4 62
108/12/23 126.0 125.9 125.0 125.3 62
108/12/20 126.5 127.3 125.2 126.0 87
名稱 成交 漲跌 漲% 成交量