力士科技

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
108/10/14 29.35 29.80 28.50 28.98 51
108/10/09 29.97 29.85 28.90 29.35 52
108/10/08 29.16 30.37 29.66 29.97 121
108/10/07 28.05 29.69 27.80 29.16 118
108/10/04 27.26 28.68 27.60 28.05 63
108/10/03 27.21 27.60 27.10 27.26 52
108/10/02 26.92 27.38 26.90 27.21 47
108/10/01 26.43 27.20 26.53 26.92 43
108/09/27 26.41 26.80 26.00 26.43 54
108/09/26 26.02 26.80 26.20 26.41 64
108/09/25 25.24 26.59 25.13 26.02 35
108/09/24 25.69 25.66 25.03 25.24 49
108/09/23 25.08 26.29 25.40 25.69 21
108/09/20 25.26 25.90 24.86 25.08 55
108/09/19 25.10 25.80 25.15 25.26 6
108/09/18 25.16 25.16 25.03 25.10 10
108/09/17 25.15 25.60 25.02 25.16 13
108/09/16 25.26 25.30 25.03 25.15 6
108/09/12 25.43 25.30 25.15 25.26 22
108/09/11 25.66 25.50 25.32 25.43 16
108/09/10 25.76 25.80 25.42 25.66 20
108/09/09 25.77 25.90 25.65 25.76 34
108/09/06 25.77 25.81 25.72 25.77 2
108/09/05 25.74 25.80 25.71 25.77 15
108/09/04 25.96 25.90 25.64 25.74 32
108/09/03 26.02 26.60 25.73 25.96 18
108/09/02 26.32 26.30 25.80 26.02 31
108/08/30 25.85 26.50 25.90 26.32 30
108/08/29 25.85 25.72 26.60 25.85 0
108/08/28 25.98 26.20 25.73 25.85 21
108/08/27 28.20 26.55 25.40 25.98 96
108/08/27 配息:2.80000000(元/股) 
108/08/26 25.32 25.95 24.92 25.40 75
108/08/23 25.26 25.80 24.93 25.32 47
108/08/22 25.40 25.98 24.93 25.26 13
108/08/21 25.21 26.09 25.00 25.40 11
108/08/20 24.86 25.85 24.94 25.21 19
108/08/19 24.36 25.07 24.42 24.86 6
108/08/16 24.40 25.08 24.00 24.36 33
108/08/15 24.76 25.13 24.32 24.40 5
108/08/14 25.08 25.09 24.31 24.76 22
108/08/07 23.85 25.00 23.82 24.37 53
108/08/06 23.20 24.30 23.30 23.85 44
108/08/05 22.96 23.30 23.02 23.20 56
108/08/02 22.89 23.30 22.76 22.96 24
108/08/01 23.39 23.20 22.52 22.89 26
108/07/31 22.92 23.60 23.10 23.39 60
108/07/30 21.26 23.70 22.00 22.92 147
108/07/29 22.76 22.77 20.14 21.26 573
108/07/26 23.26 23.40 22.40 22.76 169
108/07/25 23.56 23.50 23.00 23.26 76
108/07/24 24.04 23.90 23.20 23.56 56
108/07/23 24.53 24.50 23.92 24.04 330
108/07/22 24.99 24.98 24.10 24.53 128
108/07/19 26.14 25.66 24.31 24.99 198
108/07/18 26.70 26.20 26.00 26.14 18
108/07/17 27.08 26.70 26.70 26.70 1
108/07/16 26.58 27.08 27.08 27.08 4
108/07/15 26.17 26.65 26.50 26.58 9
108/07/12 26.45 26.58 25.91 26.17 18
108/07/11 27.10 27.09 25.90 26.45 54
108/07/10 27.65 27.59 26.80 27.10 60
108/07/09 27.66 27.70 27.60 27.65 46
108/07/08 27.78 28.00 27.31 27.66 42
108/07/05 27.51 28.10 27.40 27.78 18
108/07/04 27.68 28.19 27.34 27.51 10
108/07/03 27.40 28.13 27.50 27.68 24
108/07/02 27.94 28.20 27.40 27.40 1
108/07/01 27.06 28.32 27.50 27.94 26
108/06/28 28.10 27.10 27.01 27.06 10
108/06/27 27.36 28.10 28.10 28.10 1
108/06/26 27.53 27.50 27.00 27.36 25
108/06/25 28.00 28.10 27.40 27.53 23
108/06/24 28.07 28.20 27.50 28.00 40
108/06/21 27.83 28.07 28.07 28.07 0
108/06/20 27.91 28.00 27.50 27.83 6
108/06/19 27.92 28.27 27.30 27.91 38
108/06/18 26.51 28.70 27.00 27.92 39
108/06/17 26.56 27.00 26.50 26.51 2
108/06/14 26.13 26.60 26.40 26.56 49
108/06/12 25.55 26.26 25.40 25.65 12
108/06/11 25.52 25.88 24.85 25.55 70
108/06/10 25.81 25.52 25.52 25.52 4
108/06/06 26.14 26.09 25.55 25.81 32
108/06/05 25.97 26.20 25.82 26.14 6
108/06/04 26.14 26.18 25.91 25.97 33
108/06/03 25.83 26.30 25.90 26.14 33
108/05/31 26.61 26.50 25.02 25.83 151
108/05/30 27.91 27.90 25.70 26.61 263
108/05/29 28.10 28.20 27.75 27.91 108
108/05/28 28.29 28.28 27.90 28.10 141
108/05/27 28.91 29.00 28.01 28.29 70
108/05/24 29.06 29.00 28.82 28.91 23
108/05/23 29.36 29.69 29.00 29.06 10
108/05/22 29.12 29.50 29.20 29.36 18
108/05/21 29.54 30.30 28.03 29.12 36
108/05/20 29.93 30.28 29.36 29.54 12
108/05/17 30.99 30.70 29.20 29.93 77
108/05/16 30.99 31.50 30.80 30.99 30
108/05/15 30.54 31.67 30.50 30.99 63
108/05/14 31.24 31.49 30.40 30.54 67
108/05/13 31.39 32.00 30.90 31.24 42
108/05/10 31.10 32.00 30.70 31.39 14
108/05/09 31.39 31.99 30.83 31.10 71
108/05/08 31.52 31.78 30.81 31.39 159
108/05/07 31.05 32.00 31.00 31.52 47
108/05/06 31.44 31.30 30.80 31.05 81
108/05/03 32.08 32.80 31.00 31.44 135
108/05/02 31.95 32.29 31.90 32.08 35
108/04/30 32.35 32.35 31.80 31.95 119
108/04/25 31.89 32.00 31.34 31.51 62
108/04/24 32.39 33.55 31.56 31.89 93
108/04/23 32.45 33.30 32.10 32.39 36
108/04/22 33.44 33.90 31.81 32.45 42
108/04/19 33.84 33.95 33.00 33.44 28
108/04/18 34.62 34.73 33.61 33.84 27
108/04/17 33.89 35.30 33.84 34.62 99
108/04/16 33.04 35.20 33.50 33.89 27
108/04/15 32.98 33.10 32.98 33.04 12
108/04/12 32.04 33.10 32.82 32.98 15
108/04/11 31.79 32.70 31.50 32.04 69
108/04/10 31.75 31.96 31.50 31.79 72
108/04/09 31.89 32.12 31.40 31.75 129
108/04/08 32.02 32.00 31.64 31.89 28
108/04/03 32.28 32.70 31.87 32.02 170
108/04/02 32.72 32.65 31.88 32.28 99
108/04/01 32.70 33.44 32.30 32.72 44
108/03/29 32.78 33.25 32.50 32.70 40
108/03/28 33.03 32.80 32.74 32.78 3
108/03/27 32.99 33.39 32.83 33.03 27
108/03/26 32.80 33.50 32.80 32.99 51
108/03/25 33.29 33.00 32.57 32.80 52
108/03/22 33.23 33.95 32.90 33.29 80
108/03/21 33.17 34.13 32.88 33.23 45
108/03/20 33.92 33.60 32.88 33.17 68
108/03/19 34.87 35.00 33.00 33.92 208
108/03/18 35.03 35.10 34.61 34.87 95
108/03/15 34.98 35.89 34.88 35.03 114
108/03/14 35.38 35.35 34.82 34.98 90
108/03/13 35.10 35.88 34.88 35.38 63
108/03/12 36.52 36.18 34.82 35.10 175
108/03/11 36.46 37.00 35.88 36.52 114
108/03/08 37.84 38.00 35.67 36.46 93
108/03/07 35.12 38.49 36.50 37.84 185
108/03/06 36.50 35.50 34.95 35.12 27
108/03/05 34.51 37.50 34.53 36.50 155
108/03/04 34.91 35.50 33.50 34.51 200
108/02/27 35.08 35.10 34.62 34.91 29
108/02/26 35.04 35.20 35.00 35.08 34
108/02/25 35.17 35.36 34.83 35.04 39
108/02/22 34.89 35.26 35.16 35.17 1
名稱 成交 漲跌 漲% 成交量