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
108/06/14 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
108/02/25 46.19 46.50 46.50 46.50 1
108/02/22 46.29 46.50 46.01 46.19 15
108/02/21 46.19 46.41 46.01 46.29 10
108/02/20 46.57 46.80 46.00 46.19 31
108/02/19 46.38 46.99 46.01 46.57 19
108/02/18 46.14 46.70 46.01 46.38 23
108/02/15 46.30 46.50 46.00 46.14 12
108/02/14 46.28 46.40 46.20 46.30 12
108/02/13 46.32 46.49 46.00 46.28 2
108/02/12 46.29 46.50 46.00 46.32 33
108/02/11 46.48 46.80 46.00 46.29 17
108/01/30 46.56 46.80 46.07 46.48 7
108/01/28 45.95 47.00 46.50 46.84 27
108/01/25 45.95 46.70 45.59 45.95 23
108/01/24 46.90 46.90 45.60 45.95 14
108/01/23 46.90 46.90 46.90 46.90 2
108/01/22 46.80 46.90 46.90 46.90 1
108/01/21 47.05 47.30 46.00 46.80 21
108/01/18 47.05 47.30 47.00 47.05 4
108/01/17 46.79 47.30 46.90 47.05 3
108/01/16 46.98 47.20 46.50 46.79 6
108/01/15 46.07 48.00 46.13 46.98 103
108/01/14 45.59 46.15 46.00 46.07 5
108/01/11 45.08 46.00 45.10 45.59 28
108/01/10 44.83 45.29 44.56 45.08 17
108/01/09 44.34 45.20 44.30 44.83 55
108/01/08 45.23 45.00 43.91 44.34 37
108/01/07 45.22 45.74 45.00 45.23 8
108/01/04 46.71 46.00 44.80 45.22 31
108/01/03 47.62 47.00 46.50 46.71 18
108/01/02 46.91 48.00 47.00 47.62 35
107/12/28 46.96 47.99 46.00 46.91 28
107/12/27 46.75 48.40 45.00 46.96 102
107/12/26 44.89 48.50 45.00 46.75 145
107/12/25 44.73 45.19 44.70 44.89 19
107/12/24 45.14 45.19 44.70 44.73 12
107/12/22 44.71 45.14 45.14 45.14 1
107/12/21 44.90 44.80 44.70 44.71 11
107/12/20 44.73 44.91 44.80 44.90 10
107/12/19 44.76 45.00 44.41 44.73 28
107/12/18 44.55 45.00 44.50 44.76 2
107/12/17 44.56 45.14 44.30 44.55 51
107/12/14 45.07 45.13 44.31 44.56 14
107/12/13 44.80 45.13 45.00 45.07 4
107/12/12 44.98 45.02 44.70 44.80 17
107/12/11 44.66 44.99 44.50 44.98 3
107/12/10 44.99 44.99 44.00 44.66 3
107/12/07 44.68 44.99 44.99 44.99 1
107/12/06 44.50 45.18 44.36 44.68 8
107/12/05 44.21 44.50 44.50 44.50 3
107/12/04 44.13 44.65 44.00 44.21 11
107/12/03 44.99 44.60 43.90 44.13 10
107/11/30 44.39 44.99 44.99 44.99 1
107/11/29 44.52 44.95 44.00 44.39 10
107/11/28 44.92 45.00 44.00 44.52 14
107/11/27 44.68 45.01 44.68 44.92 27
107/11/26 44.75 44.93 44.65 44.68 7
107/11/23 44.54 44.75 44.75 44.75 1
107/11/22 44.73 45.00 43.60 44.54 21
107/11/21 44.99 44.99 44.00 44.73 9
107/11/20 44.97 44.99 44.99 44.99 6
107/11/19 44.76 44.97 44.97 44.97 2
107/11/16 44.83 44.99 44.40 44.76 10
107/11/15 44.85 44.97 44.50 44.83 15
107/11/14 44.06 44.99 44.55 44.85 4
107/11/13 43.64 44.21 43.90 44.06 21
107/11/12 43.36 43.99 43.21 43.64 16
107/11/09 43.21 43.69 43.00 43.36 8
107/11/08 43.68 43.99 42.49 43.21 34
107/11/07 46.19 45.50 41.50 43.68 96
107/11/06 46.03 46.19 46.19 46.19 0
107/11/05 45.77 46.30 45.00 46.03 10
107/11/02 46.35 46.50 44.50 45.77 48
107/11/01 46.09 47.99 46.00 46.35 12
107/10/31 47.32 48.00 46.00 46.09 3
107/10/30 49.27 49.39 46.88 47.32 6
107/10/29 50.03 50.10 49.00 49.27 13
107/10/26 50.85 51.20 49.50 50.03 12
107/10/25 51.95 52.00 50.00 50.85 8
107/10/24 52.81 53.30 51.60 51.95 9
名稱 成交 漲跌 漲% 成交量