總格精密股份

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
108/10/18 79.81 80.14 79.70 79.89 6
108/10/17 80.39 80.14 79.70 79.81 4
108/10/16 80.81 80.70 80.03 80.39 7
108/10/15 82.48 80.81 80.81 80.81 1
108/10/14 80.81 83.04 81.92 82.48 2
108/10/09 83.22 80.81 80.81 80.81 0
108/10/08 83.22 80.81 84.15 83.22 0
108/10/07 83.22 81.92 84.71 83.22 0
108/10/04 82.49 83.59 82.48 83.22 5
108/10/03 82.49 81.48 84.15 82.49 0
108/10/02 82.84 83.15 81.81 82.49 4
108/10/01 82.84 80.81 84.37 82.84 0
108/09/27 82.90 83.04 81.92 82.84 27
108/09/26 82.49 85.26 81.37 82.90 9
108/09/25 83.96 82.49 82.49 82.49 0
108/09/24 85.00 85.82 83.04 83.96 3
108/09/23 85.02 85.26 83.04 85.00 4
108/09/20 85.19 85.82 83.04 85.02 25
108/09/19 85.74 85.60 84.93 85.19 35
108/09/18 85.40 86.38 84.15 85.74 42
108/09/17 84.65 86.38 85.04 85.40 53
108/09/16 85.43 85.71 83.05 84.65 30
108/09/12 83.96 86.93 83.05 85.43 50
108/09/11 84.57 85.85 81.09 83.96 78
108/09/10 80.44 89.72 81.37 84.57 47
108/09/09 79.60 83.80 79.14 80.44 22
108/09/06 78.25 79.81 79.03 79.60 21
108/09/05 75.96 81.37 77.47 78.25 37
108/09/04 75.67 78.58 75.24 75.96 48
108/09/03 72.87 78.58 74.41 75.67 50
108/09/02 72.63 74.13 71.90 72.87 53
108/08/30 71.40 72.80 71.40 72.63 40
108/08/29 70.13 72.46 70.46 71.40 66
108/08/28 69.23 71.90 69.68 70.13 25
108/08/27 69.54 69.68 68.56 69.23 10
108/08/27 配息:1.76470000(元/股) 
108/08/26 67.95 68.47 67.36 67.78 4
108/08/23 69.13 69.13 67.91 67.95 1
108/08/22 69.13 69.13 69.13 69.13 0
108/08/21 66.80 69.13 69.13 69.13 1
108/08/20 68.38 66.80 66.80 66.80 1
108/08/19 68.01 68.47 66.80 68.38 1
108/08/16 66.41 68.19 67.91 68.01 5
108/08/15 64.56 68.36 64.02 66.41 18
108/08/14 64.56 63.46 66.80 64.56 0
108/08/07 66.80 66.80 66.80 66.80 0
108/08/06 66.80 63.99 66.80 66.80 0
108/08/05 66.80 63.99 66.80 66.80 0
108/08/02 66.80 63.99 66.80 66.80 0
108/08/01 66.80 63.99 66.80 66.80 0
108/07/31 66.80 63.99 66.80 66.80 0
108/07/30 66.80 63.99 66.80 66.80 0
108/07/29 66.80 63.99 66.80 66.80 0
108/07/26 66.80 63.99 66.80 66.80 0
108/07/25 66.80 63.99 66.80 66.80 0
108/07/24 66.80 63.99 66.80 66.80 0
108/07/23 66.80 63.99 66.80 66.80 0
108/07/22 66.80 63.99 67.36 66.80 0
108/07/19 66.80 63.99 67.36 66.80 0
108/07/18 66.80 64.52 67.36 66.80 0
108/07/17 67.91 66.80 66.80 66.80 1
108/07/16 67.91 65.58 67.91 67.91 0
108/07/15 67.91 65.58 67.91 67.91 0
108/07/12 67.91 65.58 67.91 67.91 0
108/07/11 67.91 65.58 67.91 67.91 0
108/07/10 68.84 67.91 67.91 67.91 0
108/07/09 68.84 65.58 67.91 68.84 0
108/07/08 68.84 65.58 67.91 68.84 0
108/07/05 68.84 65.58 67.91 68.84 0
108/07/04 68.84 65.58 67.91 68.84 0
108/07/03 68.84 67.58 69.03 68.84 0
108/07/02 68.75 72.03 67.91 68.84 1
108/07/01 68.75 68.47 72.03 68.75 0
108/06/28 71.25 68.75 68.75 68.75 0
108/06/27 71.25 68.75 72.14 71.25 0
108/06/26 71.25 68.75 72.37 71.25 0
108/06/25 71.25 69.58 72.37 71.25 0
108/06/24 74.93 71.25 71.25 71.25 2
108/06/21 74.93 71.25 74.93 74.93 0
108/06/20 74.93 71.25 74.93 74.93 0
108/06/19 74.93 71.25 74.93 74.93 0
108/06/18 71.40 74.93 74.93 74.93 0
108/06/17 71.40 71.25 74.93 71.40 0
108/06/17 現增配股:113.33330000(股/千股) 
108/06/14 64.13 64.00 67.30 64.13 0
108/06/12 64.13 64.00 67.30 64.13 0
108/06/11 64.13 64.00 67.30 64.13 0
108/06/10 64.13 64.00 67.30 64.13 0
108/06/06 67.00 64.13 64.13 64.13 1
108/06/05 64.42 67.00 67.00 67.00 0
108/06/04 64.42 64.50 67.00 64.42 0
108/06/03 64.42 64.50 67.00 64.42 0
108/05/31 64.42 64.50 67.00 64.42 0
108/05/30 64.42 64.50 67.00 64.42 0
108/05/29 64.42 64.50 67.00 64.42 0
108/05/28 64.42 64.50 67.00 64.42 0
108/05/27 64.42 64.50 67.00 64.42 0
108/05/24 64.42 64.50 67.00 64.42 0
108/05/23 64.42 64.50 67.00 64.42 0
108/05/22 64.42 64.50 67.00 64.42 0
108/05/21 64.42 64.50 67.00 64.42 0
108/05/20 64.42 64.50 67.00 64.42 0
108/05/17 64.42 64.50 67.00 64.42 0
108/05/16 64.42 64.50 67.00 64.42 0
108/05/15 64.42 64.50 67.00 64.42 0
108/05/14 64.42 64.50 67.00 64.42 0
108/05/13 64.42 64.50 65.99 64.42 0
108/05/10 64.42 65.00 65.99 64.42 0
108/05/09 64.42 64.01 65.99 64.42 0
108/05/08 64.85 65.99 64.01 64.42 4
108/05/07 67.50 65.50 64.60 64.85 4
108/05/06 67.50 64.60 67.90 67.50 0
108/05/03 67.10 67.50 67.50 67.50 1
108/05/02 70.00 67.50 67.00 67.10 6
108/04/30 68.00 70.00 70.00 70.00 0
108/04/25 70.50 67.00 70.50 70.50 0
108/04/24 70.50 67.00 70.50 70.50 0
108/04/23 67.45 70.50 70.50 70.50 0
108/04/22 71.00 67.45 67.45 67.45 2
108/04/19 71.00 67.45 71.00 71.00 0
108/04/18 69.48 71.00 71.00 71.00 0
108/04/17 69.48 67.60 71.00 69.48 0
108/04/16 69.48 67.55 71.00 69.48 0
108/04/15 70.00 71.00 68.00 69.48 0
108/04/12 70.00 68.00 71.00 70.00 0
108/04/11 70.00 68.00 71.00 70.00 0
108/04/10 70.00 68.00 71.00 70.00 0
108/04/09 69.44 70.00 70.00 70.00 0
108/04/08 69.44 68.00 70.00 69.44 0
108/04/03 69.44 68.00 70.00 69.44 0
108/04/02 69.44 68.00 70.00 69.44 0
108/04/01 72.22 69.50 69.35 69.44 5
108/03/29 69.94 72.63 71.40 72.22 6
108/03/28 68.97 70.00 69.01 69.94 7
108/03/27 68.97 68.00 70.00 68.97 0
108/03/26 68.97 67.10 70.00 68.97 0
108/03/25 67.10 69.00 67.01 68.97 1
108/03/22 67.10 67.01 70.00 67.10 0
108/03/21 66.00 68.00 66.50 67.10 5
108/03/20 66.00 65.00 66.50 66.00 0
108/03/19 67.00 66.50 64.60 66.00 14
108/03/18 67.50 67.50 66.50 67.00 2
108/03/15 67.05 67.50 67.50 67.50 1
108/03/14 68.99 68.00 67.00 67.05 2
108/03/13 68.99 68.99 68.99 68.99 1
108/03/12 68.99 67.00 68.99 68.99 0
108/03/11 68.99 67.00 68.99 68.99 0
108/03/08 68.99 67.00 68.99 68.99 0
108/03/07 67.44 68.99 68.99 68.99 1
108/03/06 68.00 68.00 67.00 67.44 0
108/03/05 68.00 67.00 68.99 68.00 0
108/03/04 68.99 68.00 68.00 68.00 1
名稱 成交 漲跌 漲% 成交量