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
109/09/24 52.60 52.60 52.60 52.60 0
109/09/23 53.33 52.60 52.60 52.60 0
109/09/22 52.78 54.00 53.00 53.33 3
109/09/21 53.43 53.50 52.30 52.78 4
109/09/18 53.00 53.50 53.00 53.43 4
109/09/17 51.67 53.30 53.00 53.00 1
109/09/16 53.27 53.30 51.00 51.67 11
109/09/15 53.27 53.27 53.27 53.27 0
109/09/14 53.27 53.27 53.27 53.27 0
109/09/11 54.50 53.50 53.00 53.27 10
109/09/10 54.50 54.50 54.50 54.50 0
109/09/09 55.10 54.50 54.50 54.50 2
109/09/08 55.20 56.00 55.10 55.10 3
109/09/07 55.90 55.20 55.20 55.20 1
109/09/04 55.90 55.90 55.90 55.90 0
109/09/03 55.90 55.90 55.90 55.90 0
109/09/02 55.90 55.90 55.90 55.90 0
109/09/01 55.90 55.90 55.90 55.90 0
109/08/31 55.90 55.90 55.90 55.90 0
109/08/28 55.90 55.90 55.90 55.90 0
109/08/27 55.90 55.90 55.90 55.90 0
109/08/26 55.90 55.90 55.90 55.90 0
109/08/25 56.00 55.90 55.90 55.90 0
109/08/24 57.25 56.30 56.00 56.00 6
109/08/21 57.46 57.50 57.00 57.25 2
109/08/20 60.00 60.00 56.10 57.46 8
109/08/19 58.65 60.00 60.00 60.00 0
109/08/18 58.63 60.00 58.60 58.65 1
109/08/17 55.60 60.00 57.50 58.63 5
109/08/14 52.06 60.50 52.10 55.60 35
109/08/13 53.00 52.50 51.00 52.06 11
109/08/12 54.52 53.20 52.90 53.00 13
109/08/11 57.06 57.50 53.00 54.52 45
109/08/10 57.00 58.00 56.60 57.06 4
109/08/07 58.14 57.00 57.00 57.00 0
109/08/06 58.14 58.14 58.14 58.14 0
109/08/05 58.14 58.14 58.14 58.14 0
109/08/04 58.14 58.14 58.14 58.14 0
109/08/03 58.14 58.14 58.14 58.14 0
109/07/31 58.14 58.14 58.14 58.14 0
109/07/30 58.62 59.50 57.20 58.14 63
109/07/29 58.62 58.62 58.62 58.62 0
109/07/28 58.84 59.30 57.00 58.62 2
109/07/27 61.50 59.20 58.20 58.84 7
109/07/24 61.18 61.50 61.50 61.50 0
109/07/23 60.37 61.80 60.00 61.18 17
109/07/22 60.10 62.00 59.70 60.37 152
109/07/21 59.13 61.00 59.50 60.10 97
109/07/20 58.27 59.30 58.50 59.13 100
109/07/17 58.18 59.00 57.80 58.27 221
109/07/16 57.83 59.50 57.70 58.18 184
109/07/15 57.70 60.30 57.30 57.83 190
109/07/14 57.18 59.80 57.50 57.70 159
109/07/13 58.42 59.00 56.50 57.18 221
109/07/10 59.32 60.00 58.00 58.42 229
109/07/09 60.25 61.30 59.00 59.32 192
109/07/08 64.36 67.00 58.50 60.25 256
109/07/07 59.13 71.50 59.00 64.36 262
109/07/06 59.22 59.50 58.80 59.13 101
109/07/03 59.78 61.80 58.50 59.22 123
109/07/02 59.16 60.80 59.00 59.78 57
109/07/01 60.00 60.00 59.00 59.16 28
109/06/30 59.00 60.00 60.00 60.00 0
109/06/29 58.61 60.00 58.50 59.00 88
109/06/24 58.91 58.80 58.00 58.61 87
109/06/23 59.93 59.00 58.50 58.91 75
109/06/22 58.55 60.20 58.50 59.93 60
109/06/19 59.26 58.80 58.50 58.55 6
109/06/18 61.17 61.00 58.60 59.26 82
109/06/17 60.16 62.60 60.00 61.17 73
109/06/16 59.79 61.00 60.00 60.16 55
109/06/15 59.38 61.00 59.50 59.79 79
109/06/12 58.50 60.50 59.00 59.38 62
109/06/11 58.98 59.00 57.50 58.50 41
109/06/10 59.50 60.00 58.50 58.98 27
109/06/09 59.52 60.00 58.50 59.50 13
109/06/08 60.27 60.00 58.00 59.52 23
109/06/05 58.95 62.00 59.00 60.27 113
109/06/04 58.21 59.60 58.50 58.95 56
109/06/03 58.93 58.80 58.00 58.21 56
109/06/02 60.36 61.00 58.00 58.93 36
109/06/01 63.00 62.00 59.00 60.36 36
109/05/29 62.50 63.00 63.00 63.00 2
109/05/28 61.50 62.50 62.50 62.50 1
109/05/27 61.80 62.00 61.00 61.50 9
109/05/26 61.50 62.00 61.50 61.80 5
109/05/25 63.11 62.00 61.50 61.50 0
109/05/22 63.50 63.80 62.30 63.11 16
109/05/21 63.50 63.50 63.50 63.50 0
109/05/20 63.50 63.50 63.50 63.50 0
109/05/19 63.50 63.50 63.50 63.50 0
109/05/15 63.00 63.00 63.00 63.00 0
109/05/14 63.50 63.00 63.00 63.00 6
109/05/13 63.50 63.50 63.50 63.50 0
109/05/12 64.00 63.50 63.50 63.50 1
109/05/11 64.00 64.00 64.00 64.00 6
109/05/08 64.00 64.00 64.00 64.00 0
109/05/07 64.00 64.00 64.00 64.00 0
109/05/06 64.00 64.00 64.00 64.00 0
109/05/05 64.60 64.00 64.00 64.00 1
109/05/04 65.34 64.60 64.60 64.60 2
109/04/30 65.42 65.50 65.00 65.34 7
109/04/29 65.42 65.42 65.42 65.42 0
109/04/28 65.21 66.00 65.10 65.42 14
109/04/27 65.06 65.40 65.00 65.21 1
109/04/24 65.06 65.06 65.06 65.06 0
109/04/23 65.50 65.10 65.00 65.06 5
109/04/21 67.00 67.00 67.00 67.00 0
109/04/20 67.67 67.00 67.00 67.00 1
109/04/17 68.57 68.00 67.50 67.67 9
109/04/16 70.00 70.00 66.50 68.57 7
109/04/15 67.50 70.00 70.00 70.00 1
109/04/14 71.00 67.50 67.50 67.50 1
109/04/10 66.02 68.50 68.00 68.18 6
109/04/09 63.05 66.80 66.00 66.02 2
109/04/08 62.10 63.10 63.00 63.05 6
109/04/07 61.30 62.10 62.10 62.10 1
109/04/06 61.30 61.30 61.30 61.30 0
109/03/31 61.30 61.30 61.30 61.30 0
109/03/30 61.30 61.30 61.30 61.30 0
109/03/23 62.94 62.00 60.00 61.30 8
109/03/20 62.86 63.15 62.00 62.94 8
109/03/19 67.00 63.94 61.09 62.86 8
109/03/18 68.40 67.00 67.00 67.00 6
109/03/17 70.19 70.00 66.79 68.40 2
109/03/16 70.19 67.00 70.00 70.19 0
109/03/13 70.19 66.98 70.00 70.19 0
109/03/12 72.00 71.00 68.00 70.19 8
109/03/11 72.00 72.00 72.00 72.00 0
109/03/10 71.50 72.00 72.00 72.00 3
109/03/09 72.00 71.50 71.50 71.50 2
109/03/06 72.87 72.00 72.00 72.00 0
109/03/05 72.00 73.00 72.00 72.87 1
109/03/04 72.00 72.00 73.00 72.00 0
109/03/03 72.00 72.00 74.00 72.00 0
109/03/02 73.00 72.00 72.00 72.00 2
109/02/27 73.50 73.50 72.50 73.00 4
109/02/26 73.00 73.50 73.50 73.50 3
109/02/25 73.00 72.30 73.50 73.00 0
109/02/24 73.16 73.00 73.00 73.00 2
109/02/20 74.25 74.50 73.50 73.65 4
109/02/19 75.00 74.50 74.00 74.25 4
109/02/14 76.17 75.00 74.50 75.00 7
109/02/13 76.50 76.50 76.00 76.17 3
109/02/12 77.70 76.50 76.50 76.50 2
109/02/11 77.70 76.50 78.00 77.70 0
109/02/10 78.15 78.00 77.00 77.70 10
109/02/07 78.15 78.00 79.80 78.15 0
109/02/06 78.00 79.00 77.50 78.15 13
109/02/05 78.00 78.00 79.80 78.00 0
名稱 成交 漲跌 漲% 成交量