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
109/01/20 26.59 27.00 26.11 26.84 32
109/01/17 26.68 26.80 25.66 26.59 29
109/01/16 25.82 26.68 26.68 26.68 0
109/01/15 26.19 26.06 25.50 25.82 41
109/01/14 26.00 27.32 25.96 26.19 15
109/01/13 26.76 26.90 25.66 26.00 35
109/01/10 26.79 27.04 26.30 26.76 28
109/01/09 25.98 26.89 26.60 26.79 37
109/01/07 26.15 26.30 25.80 26.06 30
109/01/06 26.57 26.69 25.97 26.15 4
109/01/03 26.78 26.98 26.17 26.57 21
109/01/02 26.78 26.66 27.41 26.78 0
108/12/31 26.95 26.90 26.73 26.78 11
108/12/30 26.95 26.87 27.68 26.95 0
108/12/27 27.03 27.78 26.79 26.95 9
108/12/26 27.14 27.14 26.84 27.03 3
108/12/25 27.25 27.78 26.81 27.14 7
108/12/24 27.60 27.60 26.90 27.25 6
108/12/23 27.60 27.60 27.60 27.60 5
108/12/20 27.60 26.79 27.60 27.60 0
108/12/19 27.60 26.79 27.60 27.60 0
108/12/18 26.94 27.60 27.60 27.60 1
108/12/17 27.05 27.05 26.80 26.94 7
108/12/16 27.28 28.05 26.80 27.05 7
108/12/13 27.89 27.40 27.21 27.28 11
108/12/12 28.18 28.48 27.48 27.89 8
108/12/11 26.82 28.45 27.00 28.18 119
108/12/10 26.87 26.87 26.79 26.82 9
108/12/09 26.87 26.70 27.48 26.87 0
108/12/06 26.36 27.72 26.38 26.87 28
108/12/05 26.83 27.33 24.65 26.36 168
108/12/03 26.81 26.92 26.88 26.92 2
108/12/02 27.39 27.90 26.50 26.81 18
108/11/29 27.27 27.88 26.90 27.39 2
108/11/28 27.42 27.79 27.00 27.27 6
108/11/27 27.42 27.00 27.90 27.42 0
108/11/26 27.85 27.88 27.10 27.42 21
108/11/25 27.31 28.38 27.32 27.85 43
108/11/12 28.16 28.60 27.90 28.14 27
108/11/11 28.70 28.39 27.80 28.16 36
108/11/08 28.61 28.84 28.17 28.70 33
108/11/07 27.89 28.79 28.05 28.61 92
108/11/06 27.91 28.60 27.64 27.89 23
108/11/05 27.96 28.00 27.80 27.91 12
108/11/04 27.96 28.80 27.82 27.96 11
108/11/01 28.27 28.30 27.72 27.96 31
108/10/31 28.50 28.80 27.72 28.27 65
108/10/30 28.75 29.04 28.10 28.50 36
108/10/29 28.95 29.20 28.60 28.75 10
108/10/28 28.25 30.16 28.52 28.95 56
108/10/25 28.57 29.18 27.80 28.25 26
108/10/24 28.82 29.18 28.42 28.57 17
108/10/23 28.54 28.96 28.52 28.82 27
108/10/22 28.82 29.38 28.10 28.54 28
108/10/21 29.06 29.37 28.42 28.82 33
108/10/18 28.90 29.22 28.40 29.06 13
108/10/17 28.28 28.98 28.88 28.90 5
108/10/16 28.63 29.00 27.80 28.28 38
108/10/15 28.98 28.94 28.40 28.63 28
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
名稱 成交 漲跌 漲% 成交量