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
110/05/12 13.32 13.75 12.55 13.25 692
110/05/11 13.46 13.80 13.15 13.32 573
110/05/10 13.35 14.00 13.00 13.46 546
110/05/07 12.85 13.80 13.00 13.35 597
110/05/06 12.67 13.65 12.35 12.85 601
110/05/05 12.56 13.20 12.25 12.67 510
110/05/04 12.62 12.75 12.40 12.56 396
110/05/03 13.13 13.10 11.95 12.62 894
110/04/29 14.18 15.15 12.45 13.13 2
110/04/28 11.70 15.25 12.20 14.18 2
110/04/27 11.34 12.30 11.50 11.70 4
110/04/26 11.86 12.15 10.90 11.34 815
110/04/23 11.33 12.55 11.45 11.86 474
110/04/22 11.40 11.80 11.10 11.33 645
110/04/21 12.09 12.20 10.85 11.40 720
110/04/20 17.22 17.05 10.75 12.09 2
110/04/19 17.29 17.70 16.70 17.22 273
110/04/16 16.41 18.05 16.70 17.29 330
110/04/15 15.82 17.50 15.90 16.41 458
110/04/14 16.05 16.10 15.20 15.82 157
110/04/13 15.52 16.70 15.60 16.05 444
110/04/12 13.72 16.25 13.90 15.52 393
110/04/09 13.51 13.85 13.50 13.72 42
110/04/08 13.37 13.60 13.20 13.51 67
110/04/07 13.53 13.60 13.20 13.37 135
110/04/06 13.70 13.80 13.40 13.53 68
110/04/01 14.01 14.00 13.50 13.70 82
110/03/31 14.13 14.40 13.80 14.01 46
110/03/30 13.58 14.45 13.70 14.13 307
110/03/29 12.68 14.25 13.00 13.58 381
110/03/26 12.53 13.70 12.50 12.68 4
110/03/25 12.62 12.85 12.40 12.53 118
110/03/24 12.63 12.70 12.45 12.62 143
110/03/23 12.45 12.80 12.35 12.63 118
110/03/22 12.32 12.60 12.30 12.45 113
110/03/19 12.56 12.85 11.95 12.32 103
110/03/18 12.49 12.80 12.30 12.56 984
110/03/17 12.15 13.05 12.00 12.49 202
110/03/16 11.85 13.05 11.60 12.15 290
110/03/15 12.32 12.50 11.45 11.85 665
110/03/12 14.54 14.70 11.10 12.32 1
110/03/11 14.54 14.54 14.54 14.54 0
110/03/10 14.42 14.70 14.05 14.54 15
110/03/09 14.43 14.55 14.30 14.42 72
110/03/08 14.18 14.55 14.00 14.43 42
110/03/05 14.40 14.70 14.00 14.18 89
110/03/04 13.93 14.80 14.10 14.40 77
110/03/03 16.02 15.50 13.50 13.93 448
110/03/02 16.27 16.80 15.40 16.02 101
110/02/26 15.35 17.25 15.30 16.27 193
110/02/25 14.58 16.20 14.55 15.35 244
110/02/24 14.21 15.05 14.35 14.58 257
110/02/23 13.29 15.15 13.30 14.21 354
110/02/22 13.20 13.35 13.20 13.29 111
110/02/19 13.15 13.25 13.10 13.20 41
110/02/18 13.03 13.25 13.00 13.15 123
110/02/17 13.02 13.30 13.00 13.03 92
110/02/05 13.05 13.05 13.00 13.02 9
110/02/04 13.05 13.05 13.05 13.05 1
110/02/03 12.83 13.05 13.05 13.05 0
110/02/02 12.65 13.10 12.80 12.83 7
110/02/01 12.73 13.00 12.65 12.65 4
110/01/29 13.00 13.00 12.65 12.73 37
110/01/28 13.20 13.00 13.00 13.00 0
110/01/27 13.02 13.25 13.20 13.20 1
110/01/26 13.15 13.30 13.00 13.02 16
110/01/25 13.17 13.50 13.05 13.15 19
110/01/22 13.03 13.25 13.00 13.17 26
110/01/21 13.02 13.35 12.80 13.03 41
110/01/20 13.00 13.05 13.00 13.02 1
110/01/18 12.99 13.40 12.95 13.01 29
110/01/15 12.93 13.60 12.90 12.99 16
110/01/14 12.97 13.00 12.80 12.93 134
110/01/13 12.99 13.00 12.85 12.97 118
110/01/12 12.97 13.55 12.80 12.99 187
110/01/11 12.76 13.05 12.80 12.97 60
110/01/08 12.53 12.80 12.65 12.76 46
110/01/07 12.36 12.70 12.25 12.53 356
110/01/06 12.59 12.70 12.05 12.36 1
110/01/05 12.63 12.65 12.55 12.59 57
110/01/04 12.75 12.90 12.50 12.63 60
109/12/31 12.78 12.95 12.60 12.75 63
109/12/30 12.95 12.80 12.75 12.78 25
109/12/29 13.34 13.25 12.80 12.95 127
109/12/28 13.03 13.70 12.75 13.34 180
109/12/25 12.62 13.25 12.85 13.03 173
109/12/24 12.61 12.75 12.55 12.62 38
109/12/23 12.48 12.85 12.55 12.61 22
109/12/22 12.26 13.10 12.00 12.48 241
109/12/21 11.96 12.65 12.00 12.26 328
109/12/18 12.02 12.05 11.90 11.96 170
109/12/17 12.00 12.25 11.80 12.02 138
109/12/16 12.17 12.10 11.95 12.00 153
109/12/15 12.19 12.25 11.95 12.17 52
109/12/14 12.26 12.25 12.15 12.19 80
109/12/11 12.35 12.30 12.20 12.26 21
109/12/09 12.09 12.80 12.20 12.39 60
109/12/08 12.07 12.25 12.00 12.09 30
109/12/07 12.25 12.25 12.00 12.07 114
109/12/04 12.23 12.25 12.25 12.25 2
109/12/03 12.15 12.30 12.05 12.23 44
109/12/02 11.90 12.45 12.05 12.15 197
109/12/01 12.02 12.10 11.50 11.90 104
109/11/30 12.00 12.05 11.85 12.02 21
109/11/27 11.91 12.05 11.80 12.00 43
109/11/26 11.87 12.05 11.80 11.91 23
109/11/20 11.54 12.05 11.60 11.87 133
109/11/19 11.93 12.05 11.45 11.54 736
109/11/18 11.96 12.05 11.80 11.93 60
109/11/17 11.86 12.00 11.90 11.96 19
109/11/16 11.83 12.00 11.80 11.86 11
109/11/13 11.92 12.05 11.80 11.83 50
109/11/12 11.85 12.00 11.80 11.92 26
109/11/11 12.01 12.10 11.70 11.85 50
109/11/10 11.98 12.15 11.65 12.01 47
109/11/09 12.00 12.00 11.95 11.98 10
109/11/06 11.81 12.00 12.00 12.00 0
109/11/05 11.81 11.81 11.81 11.81 0
109/11/04 11.81 11.81 11.81 11.81 0
109/11/03 11.53 11.85 11.70 11.81 20
109/11/02 11.34 11.85 11.30 11.53 30
109/10/30 11.51 11.50 11.25 11.34 62
109/10/29 11.56 11.65 11.35 11.51 28
109/10/28 11.80 11.65 11.40 11.56 38
109/10/27 11.98 12.00 11.50 11.80 4
109/10/26 12.03 12.15 11.65 11.98 38
109/10/23 11.97 12.05 12.00 12.03 16
109/10/22 11.99 12.20 11.70 11.97 37
109/10/21 11.97 12.15 11.90 11.99 29
109/10/20 12.08 12.40 11.95 11.97 2
109/10/19 11.87 12.70 11.65 12.08 134
109/10/16 11.51 12.05 11.50 11.87 63
109/10/15 11.33 11.70 11.35 11.51 46
109/10/14 11.33 11.45 11.30 11.33 14
109/10/13 11.27 11.40 11.25 11.33 108
109/10/12 11.27 11.35 11.20 11.27 73
109/10/08 11.32 11.30 11.25 11.27 12
109/10/07 11.27 11.35 11.30 11.32 11
109/10/06 11.32 11.35 11.15 11.27 4
109/10/05 11.28 11.35 11.30 11.32 8
109/09/30 11.26 11.30 11.25 11.28 19
109/09/29 11.26 11.26 11.26 11.26 0
109/09/28 11.32 11.35 11.20 11.26 49
109/09/25 11.32 11.32 11.32 11.32 0
109/09/24 11.55 11.45 11.20 11.32 31
109/09/23 11.76 11.60 11.50 11.55 22
109/09/22 11.80 11.85 11.50 11.76 9
109/09/21 11.74 11.90 11.65 11.80 49
109/09/18 11.54 11.90 11.50 11.74 61
109/09/17 11.35 11.95 11.35 11.54 147
名稱 成交 漲跌 漲% 成交量