通用矽酮股份

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
109/07/03 10.33 10.50 10.30 10.35 26
109/07/02 10.33 10.33 10.33 10.33 0
109/07/01 10.33 10.33 10.33 10.33 0
109/06/30 10.43 10.35 10.30 10.33 10
109/06/29 10.43 10.43 10.43 10.43 0
109/06/24 10.28 10.50 10.40 10.43 10
109/06/23 10.28 10.28 10.28 10.28 0
109/06/22 10.31 10.40 10.25 10.28 21
109/06/19 10.42 10.40 10.25 10.31 24
109/06/18 10.43 10.45 10.40 10.42 10
109/06/17 10.34 10.45 10.40 10.43 20
109/06/16 10.34 10.34 10.34 10.34 0
109/06/15 10.34 10.34 10.34 10.34 0
109/06/12 10.52 10.45 10.30 10.34 15
109/06/11 10.32 10.65 10.40 10.52 16
109/06/10 10.55 10.40 10.15 10.32 30
109/06/09 10.66 10.60 10.35 10.55 17
109/06/08 10.62 10.80 10.60 10.66 29
109/06/05 10.77 10.80 10.50 10.62 46
109/06/04 10.90 10.85 10.70 10.77 51
109/06/03 10.80 11.10 10.80 10.90 64
109/06/02 10.85 10.85 10.70 10.80 47
109/06/01 10.23 11.25 10.40 10.85 87
109/05/29 10.16 10.45 10.15 10.23 75
109/05/28 10.13 10.20 10.10 10.16 12
109/05/27 10.12 10.15 10.10 10.13 10
109/05/26 10.08 10.15 10.10 10.12 17
109/05/25 10.00 10.10 10.00 10.08 13
109/05/22 10.07 10.00 10.00 10.00 1
109/05/21 10.07 10.10 10.00 10.07 7
109/05/20 10.18 10.35 10.00 10.07 17
109/05/19 10.20 10.25 10.15 10.18 7
109/05/15 10.30 10.30 10.30 10.30 0
109/05/14 10.33 10.45 10.15 10.30 6
109/05/13 10.14 10.45 10.30 10.33 17
109/05/12 10.45 10.25 10.00 10.14 17
109/05/11 10.50 10.50 10.40 10.45 15
109/05/08 10.15 10.50 10.50 10.50 1
109/05/07 10.15 10.15 10.15 10.15 0
109/05/06 10.15 10.15 10.15 10.15 0
109/05/05 10.10 10.15 10.15 10.15 5
109/05/04 10.19 10.10 10.10 10.10 3
109/04/30 10.13 10.20 10.15 10.19 5
109/04/29 10.10 10.15 10.10 10.13 10
109/04/28 9.70 10.10 10.10 10.10 1
109/04/27 9.70 9.70 9.70 9.70 0
109/04/24 9.28 9.71 9.69 9.70 11
109/04/23 9.28 9.28 9.28 9.28 0
109/04/21 9.28 9.23 9.20 9.21 13
109/04/20 9.28 9.28 9.28 9.28 0
109/04/17 9.16 9.33 9.22 9.28 29
109/04/16 9.01 9.20 9.10 9.16 9
109/04/15 9.01 9.01 9.01 9.01 0
109/04/14 8.98 9.01 9.01 9.01 0
109/04/10 9.09 9.20 8.63 8.98 72
109/04/09 9.09 9.09 9.09 9.09 10
109/04/08 8.65 9.09 9.09 9.09 1
109/04/07 8.65 8.65 8.65 8.65 0
109/04/06 8.73 8.65 8.65 8.65 2
109/03/31 8.73 8.73 8.73 8.73 0
109/03/30 8.73 8.73 8.73 8.73 0
109/03/25 8.35 8.74 8.71 8.73 16
109/03/20 8.48 8.46 8.29 8.35 23
109/03/19 9.21 9.00 8.15 8.48 63
109/03/18 9.47 9.27 9.08 9.21 7
109/03/17 9.79 9.71 9.27 9.47 30
109/03/16 9.81 9.84 9.71 9.79 48
109/03/13 10.13 10.00 9.65 9.81 54
109/03/12 10.44 10.21 10.10 10.13 20
109/03/10 10.44 10.11 10.46 10.44 0
109/03/06 10.44 10.44 10.44 10.44 2
109/03/05 10.44 10.11 10.44 10.44 0
109/03/04 10.44 10.11 10.44 10.44 0
109/03/03 10.41 10.44 10.44 10.44 1
109/03/02 10.43 10.44 10.39 10.41 20
109/02/27 10.43 10.41 10.92 10.43 0
109/02/26 10.43 10.45 10.41 10.43 9
109/02/25 10.42 10.45 10.41 10.43 10
109/02/24 10.42 10.41 10.91 10.42 0
109/02/19 10.41 10.93 10.41 10.48 19
109/02/18 10.41 10.41 10.41 10.41 1
109/02/17 10.52 10.41 10.41 10.41 3
109/02/14 10.52 10.41 10.91 10.52 0
109/02/13 10.53 10.52 10.52 10.52 5
109/02/12 10.30 10.94 10.49 10.53 15
109/02/11 10.21 10.42 10.21 10.30 25
109/02/10 10.09 10.41 10.05 10.21 20
109/02/07 10.14 10.41 9.91 10.09 11
109/02/06 10.50 10.50 10.07 10.14 38
109/02/05 10.50 10.07 10.52 10.50 0
109/02/04 10.50 10.07 10.52 10.50 0
109/02/03 10.50 10.07 10.51 10.50 0
109/01/31 10.40 10.50 10.50 10.50 1
109/01/30 10.45 10.50 10.30 10.40 10
109/01/20 10.44 10.45 10.45 10.45 5
109/01/17 10.44 10.44 10.44 10.44 1
109/01/16 10.10 10.44 10.44 10.44 3
109/01/15 10.00 10.10 10.10 10.10 5
109/01/14 10.05 10.00 10.00 10.00 1
109/01/13 10.05 10.00 10.44 10.05 0
109/01/10 10.05 10.00 10.44 10.05 0
109/01/09 10.05 10.00 10.40 10.05 0
109/01/07 10.29 10.01 10.01 10.01 2
109/01/06 10.29 10.01 10.41 10.29 0
109/01/03 10.29 10.01 10.40 10.29 0
109/01/02 10.24 10.30 10.29 10.29 5
108/12/31 10.24 10.00 10.29 10.24 0
108/12/30 10.33 10.27 10.21 10.24 19
108/12/27 10.46 10.50 10.24 10.33 6
108/12/26 10.41 10.46 10.46 10.46 1
108/12/25 9.97 10.45 10.20 10.41 24
108/12/24 9.97 9.91 10.41 9.97 0
108/12/23 9.97 9.91 10.41 9.97 0
108/12/20 9.97 9.91 10.41 9.97 0
108/12/19 9.97 9.91 10.41 9.97 0
108/12/18 9.98 10.00 9.94 9.97 4
108/12/17 10.42 10.10 9.95 9.98 14
108/12/16 10.38 10.42 10.42 10.42 2
108/12/13 10.38 9.95 10.40 10.38 0
108/12/12 10.03 10.40 10.36 10.38 10
108/12/10 10.03 9.95 10.40 10.03 0
108/12/09 10.03 9.95 10.42 10.03 0
108/12/06 10.03 9.96 10.41 10.03 0
108/12/05 9.90 10.34 9.91 10.03 15
108/12/03 9.69 9.85 9.85 9.85 2
108/12/02 10.09 9.99 9.60 9.69 15
108/11/29 10.09 9.61 10.09 10.09 0
108/11/28 9.61 10.09 10.09 10.09 2
108/11/27 9.75 9.61 9.61 9.61 0
108/11/26 9.69 9.80 9.69 9.75 10
108/11/25 9.98 9.69 9.69 9.69 0
108/11/12 10.42 10.00 10.43 10.42 0
108/11/11 10.42 10.00 10.43 10.42 0
108/11/08 10.37 10.42 10.42 10.42 2
108/11/07 10.37 9.98 10.42 10.37 0
108/11/06 10.51 10.42 10.36 10.37 16
108/11/05 10.51 10.39 10.90 10.51 0
108/11/04 10.85 10.89 10.37 10.51 8
108/11/01 10.45 10.90 10.79 10.85 24
108/10/31 10.37 10.47 10.41 10.45 16
108/10/30 9.98 10.37 10.37 10.37 1
108/10/29 9.98 9.94 10.36 9.98 0
108/10/28 10.10 10.10 9.95 9.98 5
108/10/25 10.10 9.95 10.44 10.10 0
108/10/24 10.10 9.95 10.44 10.10 0
108/10/23 10.23 10.45 10.03 10.10 16
108/10/22 10.38 10.37 10.01 10.23 10
108/10/21 10.54 10.42 10.37 10.38 12
108/10/18 10.54 10.38 10.72 10.54 0
108/10/17 10.50 10.57 10.50 10.54 10
名稱 成交 漲跌 漲% 成交量