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
108/10/22 11.08 11.07 10.71 10.93 10
108/10/21 11.24 11.12 11.07 11.08 12
108/10/18 11.24 11.08 11.42 11.24 0
108/10/17 11.20 11.27 11.20 11.24 10
108/10/16 11.26 11.26 11.00 11.20 4
108/10/15 11.07 11.26 11.26 11.26 1
108/10/14 11.07 10.83 11.26 11.07 0
108/10/09 11.07 10.81 11.28 11.07 0
108/10/08 11.07 10.81 11.28 11.07 0
108/10/07 11.27 11.07 11.07 11.07 5
108/10/04 11.27 11.07 11.34 11.27 0
108/10/03 11.09 11.27 11.27 11.27 4
108/10/02 11.59 11.14 10.84 11.09 27
108/10/01 11.11 11.59 11.59 11.59 5
108/09/27 12.50 12.50 10.17 11.11 233
108/09/26 12.69 12.50 12.50 12.50 0
108/09/25 12.58 12.69 12.69 12.69 0
108/09/24 12.45 12.70 12.54 12.58 8
108/09/23 13.00 13.00 12.40 12.45 36
108/09/20 12.86 13.00 13.00 13.00 1
108/09/19 12.95 13.02 12.85 12.86 6
108/09/18 12.73 12.96 12.95 12.95 10
108/09/17 12.76 12.95 12.67 12.73 42
108/09/16 13.29 13.29 12.73 12.76 4
108/09/12 13.29 13.29 13.29 13.29 1
108/09/11 13.04 13.29 13.29 13.29 0
108/09/10 13.04 13.63 13.00 13.04 29
108/09/09 13.62 13.30 12.99 13.04 19
108/09/06 13.62 13.04 13.62 13.62 0
108/09/05 13.62 13.62 13.62 13.62 0
108/09/04 13.59 13.62 13.59 13.62 1
108/09/03 13.59 13.59 13.59 13.59 0
108/09/02 13.59 13.59 13.59 13.59 0
108/08/30 13.52 13.59 13.59 13.59 1
108/08/29 13.52 13.52 13.52 13.52 1
108/08/28 13.49 13.52 13.52 13.52 0
108/08/27 13.48 13.52 13.49 13.49 1
108/08/26 13.40 13.48 13.48 13.48 5
108/08/23 13.12 13.40 13.40 13.40 0
108/08/22 13.50 13.48 13.05 13.12 7
108/08/21 13.48 13.55 13.46 13.50 9
108/08/20 14.05 13.50 13.45 13.48 34
108/08/19 13.76 14.05 14.05 14.05 0
108/08/16 13.72 13.76 13.76 13.76 4
108/08/15 13.89 13.89 13.68 13.72 21
108/08/14 13.89 13.73 14.37 13.89 0
108/08/07 14.50 13.84 14.40 14.50 0
108/08/06 14.50 13.84 14.42 14.50 0
108/08/05 14.50 13.84 14.42 14.50 0
108/08/02 14.50 13.84 14.42 14.50 0
108/08/01 14.50 13.84 14.25 14.50 0
108/07/31 14.50 13.84 14.44 14.50 0
108/07/30 14.50 13.97 14.51 14.50 0
108/07/29 14.50 13.97 14.52 14.50 0
108/07/26 14.11 14.50 14.50 14.50 0
108/07/25 14.15 14.15 14.10 14.11 5
108/07/24 14.45 14.20 14.10 14.15 4
108/07/23 13.98 14.45 14.45 14.45 0
108/07/22 14.06 14.01 13.96 13.98 9
108/07/19 14.06 14.11 14.01 14.06 21
108/07/18 14.28 14.24 13.98 14.06 24
108/07/17 14.34 14.34 14.24 14.28 6
108/07/16 14.18 14.55 14.13 14.34 2
108/07/15 14.59 14.54 14.11 14.18 6
108/07/12 14.59 14.11 14.54 14.59 0
108/07/11 14.61 14.64 14.53 14.59 2
108/07/10 14.43 14.69 14.60 14.61 1
108/07/09 14.26 14.73 14.30 14.43 15
108/07/08 14.79 14.98 14.00 14.26 76
108/07/08 配息:0.70000000(元/股) 
108/07/05 14.03 14.19 13.90 14.09 7
108/07/04 13.98 14.03 14.03 14.03 0
108/07/03 13.55 14.00 13.94 13.98 13
108/07/02 13.55 13.45 13.99 13.55 0
108/07/01 13.73 13.56 13.55 13.55 8
108/06/28 13.73 13.56 14.04 13.73 0
108/06/27 13.81 13.76 13.71 13.73 16
108/06/26 13.81 13.61 13.86 13.81 0
108/06/25 13.81 13.81 13.81 13.81 1
108/06/24 13.81 13.61 14.04 13.81 0
108/06/21 13.81 13.61 14.04 13.81 0
108/06/20 13.81 13.61 14.29 13.81 0
108/06/19 14.41 13.81 13.81 13.81 5
108/06/18 14.09 14.41 14.41 14.41 1
108/06/17 13.89 14.40 14.02 14.09 17
108/06/14 13.65 14.43 13.74 13.89 18
108/06/12 13.58 14.07 13.64 13.97 6
108/06/11 13.72 14.08 13.56 13.58 2
108/06/10 13.11 13.73 13.71 13.72 14
108/06/06 13.11 13.05 13.70 13.11 0
108/06/05 13.09 13.40 13.06 13.11 20
108/06/04 12.94 13.09 13.09 13.09 0
108/06/03 13.05 13.00 12.80 12.94 13
108/05/31 13.05 13.00 13.14 13.05 0
108/05/30 13.05 12.60 13.10 13.05 0
108/05/29 13.10 13.10 12.90 13.05 29
108/05/28 13.68 13.21 12.90 13.10 84
108/05/27 13.68 13.15 13.80 13.68 0
108/05/24 13.68 13.16 13.79 13.68 0
108/05/23 13.68 13.16 13.80 13.68 0
108/05/22 13.68 13.16 13.80 13.68 0
108/05/21 13.68 13.16 13.80 13.68 0
108/05/20 13.68 13.16 13.80 13.68 0
108/05/17 13.68 13.15 13.79 13.68 0
108/05/16 13.50 13.81 13.45 13.68 5
108/05/15 13.33 13.60 13.45 13.50 21
108/05/14 13.85 13.50 13.16 13.33 10
108/05/13 13.85 13.85 13.85 13.85 0
108/05/10 13.68 13.85 13.85 13.85 0
108/05/09 13.68 13.17 13.85 13.68 0
108/05/08 13.68 13.19 13.85 13.68 0
108/05/07 13.68 13.22 13.87 13.68 0
108/05/06 13.63 13.69 13.68 13.68 6
108/05/03 13.66 13.70 13.62 13.63 11
108/05/02 13.82 13.67 13.65 13.66 10
108/04/30 13.51 13.82 13.82 13.82 0
108/04/25 13.98 13.75 14.06 13.98 0
108/04/24 13.88 14.00 13.95 13.98 19
108/04/23 13.94 13.95 13.70 13.88 7
108/04/22 13.94 13.94 13.94 13.94 0
108/04/19 13.76 13.94 13.94 13.94 2
108/04/18 13.92 13.76 13.75 13.76 10
108/04/17 13.92 13.76 14.05 13.92 0
108/04/16 13.92 13.76 14.05 13.92 0
108/04/15 13.74 14.01 13.80 13.92 33
108/04/12 13.75 13.74 13.73 13.74 10
108/04/11 13.81 13.80 13.72 13.75 3
108/04/10 13.87 14.05 13.72 13.81 13
108/04/09 14.32 14.00 13.75 13.87 9
108/04/08 14.32 13.75 14.35 14.32 0
108/04/03 14.32 13.74 14.35 14.32 0
108/04/02 14.32 13.73 14.32 14.32 0
108/03/29 13.99 14.32 14.32 14.32 1
108/03/28 14.01 14.02 13.96 13.99 25
108/03/27 13.72 14.01 14.01 14.01 3
108/03/26 13.72 13.67 14.01 13.72 0
108/03/25 13.94 14.04 13.63 13.72 28
108/03/22 13.79 14.04 13.78 13.94 12
108/03/21 13.88 13.79 13.79 13.79 3
108/03/20 14.00 14.05 13.70 13.88 43
108/03/19 14.36 14.00 14.00 14.00 1
108/03/18 14.40 14.99 14.06 14.36 56
108/03/15 14.14 14.40 14.40 14.40 0
108/03/14 13.96 14.18 14.00 14.14 10
108/03/13 13.96 14.05 13.78 13.96 21
108/03/12 14.16 14.05 13.80 13.96 18
108/03/11 14.53 14.25 14.05 14.16 40
108/03/08 14.24 14.55 14.50 14.53 3
108/03/07 13.99 14.30 14.19 14.24 18
108/03/06 13.90 14.04 13.90 13.99 38
108/03/05 13.93 13.95 13.83 13.90 33
名稱 成交 漲跌 漲% 成交量