高明鐵企業

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
108/10/16 30.09 30.00 29.60 29.77 20
108/10/15 30.59 30.19 30.00 30.09 19
108/10/14 31.20 31.00 30.41 30.59 11
108/10/09 31.05 31.40 30.88 31.20 21
108/10/08 32.21 31.39 30.89 31.05 35
108/10/08 配息:1.60000000(元/股) 
108/10/07 30.52 30.89 30.40 30.61 28
108/10/04 30.45 30.60 30.41 30.52 13
108/10/03 30.42 30.60 30.40 30.45 18
108/10/02 30.07 30.90 30.10 30.42 46
108/10/01 30.13 30.15 30.01 30.07 27
108/09/27 29.83 30.49 30.00 30.13 25
108/09/26 29.72 29.97 29.53 29.83 8
108/09/25 29.50 30.00 29.50 29.72 32
108/09/24 29.77 29.88 29.30 29.50 9
108/09/23 29.79 29.89 29.60 29.77 13
108/09/20 29.98 29.90 29.20 29.79 25
108/09/19 30.53 30.19 29.70 29.98 67
108/09/18 30.71 30.97 30.20 30.53 34
108/09/17 31.96 31.57 30.41 30.71 18
108/09/16 33.29 33.00 30.88 31.96 19
108/09/12 34.21 34.20 32.81 33.29 18
108/09/11 34.83 34.70 34.00 34.21 44
108/09/10 34.76 34.93 34.54 34.83 7
108/09/09 34.74 34.89 34.60 34.76 39
108/09/06 34.88 34.97 34.53 34.74 59
108/09/05 35.03 35.10 34.54 34.88 19
108/09/04 35.03 35.11 35.00 35.03 7
108/09/03 35.09 35.19 35.00 35.03 10
108/09/02 35.08 35.29 35.01 35.09 3
108/08/30 35.21 35.22 34.91 35.08 22
108/08/29 35.14 35.30 34.93 35.21 35
108/08/28 35.54 35.60 34.91 35.14 38
108/08/27 35.92 35.70 35.30 35.54 38
108/08/26 37.34 37.24 35.15 35.92 45
108/08/23 38.10 38.09 36.91 37.34 25
108/08/22 38.62 38.62 37.40 38.10 22
108/08/21 38.70 38.69 38.47 38.62 3
108/08/20 38.57 38.70 38.70 38.70 1
108/08/19 38.60 38.80 38.41 38.57 28
108/08/16 38.75 38.80 37.81 38.60 33
108/08/15 40.06 40.79 37.54 38.75 55
108/08/14 40.15 40.80 40.02 40.06 2
108/08/07 41.12 41.98 41.06 41.68 3
108/08/06 41.09 41.98 40.85 41.12 44
108/08/05 41.39 42.04 40.91 41.09 8
108/08/02 40.96 42.09 40.86 41.39 26
108/08/01 41.10 41.04 40.87 40.96 10
108/07/31 41.21 41.30 41.00 41.10 12
108/07/30 41.79 41.40 41.01 41.21 24
108/07/29 41.74 41.79 41.79 41.79 0
108/07/26 41.12 41.99 41.59 41.74 15
108/07/25 41.41 41.98 41.11 41.12 2
108/07/24 41.86 41.99 41.10 41.41 19
108/07/23 41.77 41.99 41.61 41.86 3
108/07/22 41.99 41.99 41.52 41.77 6
108/07/19 41.39 41.99 41.98 41.99 5
108/07/18 41.42 41.99 41.35 41.39 5
108/07/17 41.50 41.99 41.36 41.42 1
108/07/16 41.36 41.99 41.50 41.50 1
108/07/15 42.00 42.00 41.35 41.36 4
108/07/12 41.90 42.00 41.99 42.00 0
108/07/11 42.00 41.90 41.90 41.90 0
108/07/10 42.04 42.29 41.36 42.00 49
108/07/09 42.24 42.35 41.90 42.04 6
108/07/08 42.18 42.43 42.05 42.24 27
108/07/05 42.11 42.18 42.18 42.18 1
108/07/04 41.96 42.19 42.00 42.11 13
108/07/03 41.76 42.19 41.70 41.96 26
108/07/02 41.87 41.99 41.51 41.76 2
108/07/01 41.98 42.00 41.35 41.87 5
108/06/28 41.76 41.98 41.98 41.98 1
108/06/27 42.11 42.10 41.51 41.76 25
108/06/26 41.90 42.18 42.10 42.11 1
108/06/25 42.04 42.20 41.80 41.90 9
108/06/24 42.99 42.99 42.00 42.04 8
108/06/21 42.70 42.99 42.99 42.99 0
108/06/20 42.49 42.80 42.60 42.70 6
108/06/19 42.05 42.60 42.49 42.49 3
108/06/18 41.68 42.30 41.61 42.05 10
108/06/17 41.52 42.15 41.50 41.68 37
108/06/14 41.27 41.70 41.44 41.52 13
108/06/12 41.25 41.20 41.00 41.09 5
108/06/11 40.99 41.49 41.00 41.25 1
108/06/10 41.88 41.99 40.85 40.99 12
108/06/06 42.16 42.00 41.70 41.88 8
108/06/05 42.75 42.79 41.80 42.16 46
108/06/04 43.50 43.50 42.21 42.75 19
108/06/03 43.99 43.99 43.20 43.50 11
108/05/31 43.86 43.99 43.99 43.99 1
108/05/30 44.04 44.00 43.70 43.86 0
108/05/29 43.73 44.04 44.04 44.04 0
108/05/28 44.10 44.09 43.70 43.73 2
108/05/27 43.95 44.10 44.10 44.10 0
108/05/24 44.00 44.10 43.90 43.95 4
108/05/23 44.07 44.19 43.80 44.00 8
108/05/22 44.52 44.79 43.81 44.07 17
108/05/21 44.89 45.00 44.01 44.52 11
108/05/20 44.96 45.10 44.88 44.89 6
108/05/17 44.11 45.25 44.50 44.96 28
108/05/16 43.67 44.49 44.00 44.11 7
108/05/15 43.07 44.00 43.20 43.67 18
108/05/14 43.69 44.00 42.47 43.07 28
108/05/13 43.98 44.50 43.00 43.69 24
108/05/10 44.31 44.50 43.50 43.98 6
108/05/09 44.00 44.70 44.00 44.31 5
108/05/08 44.13 44.90 44.00 44.00 3
108/05/07 43.33 44.99 43.50 44.13 15
108/05/06 43.86 44.99 43.23 43.33 3
108/05/03 44.10 44.99 43.23 43.86 29
108/05/02 44.57 44.99 44.00 44.10 6
108/04/30 44.73 44.99 44.00 44.57 7
108/04/25 46.41 46.30 46.00 46.22 8
108/04/24 46.20 46.49 46.40 46.41 4
108/04/23 45.93 46.40 46.00 46.20 13
108/04/22 46.11 46.29 45.85 45.93 5
108/04/19 46.30 46.50 45.50 46.11 46
108/04/18 46.05 46.30 46.30 46.30 1
108/04/17 46.64 46.64 45.85 46.05 6
108/04/16 46.64 46.64 46.63 46.64 1
108/04/15 45.63 46.64 46.64 46.64 0
108/04/12 46.77 46.49 44.66 45.63 41
108/04/11 47.42 47.19 46.00 46.77 46
108/04/10 47.28 47.45 47.40 47.42 7
108/04/09 47.61 47.88 46.55 47.28 22
108/04/08 47.62 47.90 47.30 47.61 26
108/04/03 47.88 48.20 47.35 47.62 41
108/04/02 48.09 48.35 47.50 47.88 48
108/04/01 47.86 48.25 47.56 48.09 34
108/03/29 48.65 48.50 47.51 47.86 15
108/03/28 48.49 48.65 48.65 48.65 1
108/03/27 48.26 48.49 48.49 48.49 3
108/03/26 48.07 48.60 48.00 48.26 25
108/03/25 48.43 48.80 48.00 48.07 1
108/03/22 48.91 48.80 48.01 48.43 8
108/03/21 48.59 49.09 48.90 48.91 3
108/03/20 48.71 48.89 48.30 48.59 11
108/03/19 48.69 48.90 48.60 48.71 13
108/03/18 48.60 48.69 48.69 48.69 3
108/03/15 48.33 48.80 48.00 48.60 26
108/03/14 48.99 49.15 48.00 48.33 17
108/03/13 49.00 49.16 48.80 48.99 6
108/03/12 48.93 49.00 49.00 49.00 2
108/03/11 48.71 49.16 48.79 48.93 13
108/03/08 48.87 49.00 48.40 48.71 28
108/03/07 48.66 49.15 48.60 48.87 23
108/03/06 48.53 49.00 48.05 48.66 15
108/03/05 48.72 49.90 48.24 48.53 31
108/03/04 46.55 50.05 46.74 48.72 130
108/02/27 46.49 46.80 46.50 46.55 6
108/02/26 46.50 46.60 46.30 46.49 10
名稱 成交 漲跌 漲% 成交量