智微科技

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
109/07/10 36.81 37.15 32.00 33.58 1
109/07/09 39.36 38.50 35.40 36.81 1
109/07/08 41.50 43.20 37.20 39.36 3
109/07/07 36.40 44.70 38.60 41.50 4
109/07/06 31.90 40.45 32.50 36.40 3
109/07/03 30.09 33.50 30.00 31.90 1
109/07/02 30.59 30.80 29.80 30.09 677
109/07/01 30.06 31.30 29.85 30.59 592
109/06/30 31.47 31.10 29.45 30.06 936
109/06/29 33.26 33.10 30.80 31.47 1
109/06/24 32.35 34.20 32.85 33.26 1
109/06/23 29.85 34.00 30.85 32.35 2
109/06/22 24.72 32.10 26.60 29.85 4
109/06/19 22.11 26.80 21.90 24.72 781
109/06/18 22.29 22.35 21.85 22.11 59
109/06/17 22.29 22.65 22.15 22.29 83
109/06/16 22.38 22.70 22.15 22.29 56
109/06/15 22.24 22.60 22.20 22.38 93
109/06/12 22.95 22.70 22.00 22.24 81
109/06/11 23.49 23.65 22.55 22.95 202
109/06/10 22.87 23.95 22.45 23.49 165
109/06/09 24.29 23.60 22.20 22.87 506
109/06/08 25.38 25.65 23.40 24.29 432
109/06/05 23.09 26.15 23.90 25.38 1
109/06/04 20.88 24.80 22.00 23.09 1
109/06/03 18.81 24.15 19.40 20.88 754
109/06/02 18.09 19.75 18.40 18.81 232
109/06/01 17.27 18.45 17.55 18.09 198
109/05/29 17.23 17.55 17.00 17.27 175
109/05/28 17.26 17.45 17.15 17.23 84
109/05/27 17.28 17.50 17.10 17.26 59
109/05/26 17.11 17.40 17.15 17.28 48
109/05/25 17.25 17.40 17.00 17.11 57
109/05/22 17.21 17.40 17.15 17.25 39
109/05/21 17.30 17.45 17.10 17.21 90
109/05/20 17.38 17.50 17.20 17.30 106
109/05/19 17.44 17.55 17.25 17.38 72
109/05/15 17.73 17.80 17.40 17.58 31
109/05/14 17.71 17.80 17.55 17.73 47
109/05/13 17.60 17.85 17.50 17.71 120
109/05/12 17.46 18.00 17.30 17.60 152
109/05/11 17.63 17.60 17.35 17.46 110
109/05/08 17.79 17.85 17.50 17.63 49
109/05/07 17.71 17.90 17.60 17.79 49
109/05/06 17.97 18.05 17.50 17.71 88
109/05/05 17.54 18.05 17.65 17.97 18
109/05/04 17.96 18.00 17.45 17.54 59
109/04/30 17.86 18.40 17.80 17.96 162
109/04/29 17.51 18.10 17.45 17.86 65
109/04/28 17.34 17.80 17.35 17.51 29
109/04/27 17.24 17.65 17.10 17.34 17
109/04/24 17.46 17.75 17.05 17.24 37
109/04/23 17.32 18.00 17.30 17.46 31
109/04/21 18.09 18.25 17.50 17.70 40
109/04/20 18.53 18.75 17.60 18.09 110
109/04/17 18.31 18.65 18.35 18.53 53
109/04/16 18.32 18.60 18.00 18.31 55
109/04/15 18.14 18.80 18.00 18.32 109
109/04/14 18.33 18.55 17.95 18.14 36
109/04/10 18.38 18.25 17.90 17.97 45
109/04/09 18.41 18.55 18.00 18.38 148
109/04/08 17.15 19.55 16.80 18.41 574
109/04/07 16.94 17.60 17.00 17.15 53
109/04/06 17.05 17.40 16.75 16.94 45
109/04/01 17.02 17.40 17.05 17.05 2
109/03/31 16.70 17.40 16.95 17.02 16
109/03/30 16.68 17.00 16.50 16.70 65
109/03/27 16.44 17.00 16.60 16.68 33
109/03/26 16.95 16.90 16.00 16.44 81
109/03/25 15.98 17.00 16.85 16.95 74
109/03/24 14.57 16.95 14.95 15.98 118
109/03/23 15.06 15.05 13.70 14.57 166
109/03/20 13.74 15.40 14.65 15.06 162
109/03/19 15.23 14.69 12.93 13.74 164
109/03/18 15.76 16.06 14.50 15.23 131
109/03/17 16.78 16.31 15.31 15.76 198
109/03/16 16.98 17.50 16.34 16.78 105
109/03/13 19.00 18.13 16.71 16.98 239
109/03/12 20.36 20.10 18.51 19.00 177
109/03/11 19.94 21.06 19.83 20.36 136
109/03/10 20.58 20.04 19.83 19.94 75
109/03/09 21.69 21.51 20.15 20.58 116
109/03/06 22.15 22.06 21.34 21.69 72
109/03/05 22.04 22.36 22.00 22.15 110
109/03/04 22.04 22.07 21.93 22.04 32
109/03/03 22.24 23.36 21.88 22.04 401
109/03/02 22.96 22.90 21.95 22.24 206
109/02/27 24.18 24.15 22.50 22.96 333
109/02/26 23.84 24.58 23.70 24.18 293
109/02/25 23.13 24.90 22.76 23.84 427
109/02/24 23.32 23.68 22.68 23.13 173
109/02/20 24.21 24.31 23.18 23.71 188
109/02/19 23.04 24.97 22.81 24.21 271
109/02/18 23.05 23.50 22.31 23.04 191
109/02/17 23.93 23.70 22.72 23.05 259
109/02/14 24.70 24.09 23.82 23.93 294
109/02/13 25.50 25.91 23.72 24.70 609
109/02/12 24.85 26.29 24.25 25.50 716
109/02/11 27.58 26.40 23.76 24.85 1
109/02/10 27.01 28.70 26.10 27.58 1
109/02/07 24.29 29.46 25.11 27.01 2
109/02/06 21.72 25.41 22.60 24.29 1
109/02/05 19.77 23.08 19.80 21.72 896
109/02/04 19.21 20.06 19.50 19.77 74
109/02/03 19.52 19.51 18.62 19.21 131
109/01/31 19.60 19.79 19.32 19.52 143
109/01/30 20.41 20.40 18.94 19.60 146
109/01/20 20.28 20.86 20.13 20.41 109
109/01/17 20.24 20.93 20.00 20.28 82
109/01/16 20.62 20.50 19.96 20.24 155
109/01/15 20.96 21.00 20.33 20.62 311
109/01/14 21.04 22.05 19.98 20.96 492
109/01/13 18.37 21.98 18.39 21.04 925
109/01/10 18.35 18.57 18.32 18.37 14
109/01/09 18.29 18.39 18.26 18.35 18
109/01/07 18.38 18.67 18.27 18.33 50
109/01/06 18.29 18.54 18.26 18.38 86
109/01/03 18.12 18.40 18.11 18.29 68
109/01/02 18.29 18.39 18.05 18.12 42
108/12/31 18.33 18.39 18.01 18.29 45
108/12/30 18.35 18.39 18.26 18.33 28
108/12/27 18.38 18.56 18.33 18.35 11
108/12/26 18.48 18.56 18.34 18.38 36
108/12/25 18.38 18.60 18.35 18.48 25
108/12/24 18.37 18.45 18.30 18.38 44
108/12/23 18.39 18.50 18.31 18.37 26
108/12/20 18.38 18.60 18.34 18.39 16
108/12/19 18.37 18.67 18.31 18.38 54
108/12/18 18.33 18.50 18.32 18.37 48
108/12/17 18.35 18.40 18.12 18.33 118
108/12/16 18.43 18.40 18.31 18.35 32
108/12/13 18.55 18.59 18.34 18.43 54
108/12/12 18.35 18.79 18.32 18.55 60
108/12/11 18.47 18.50 18.30 18.35 35
108/12/10 18.42 18.56 18.31 18.47 20
108/12/09 18.55 18.60 18.24 18.42 99
108/12/06 18.50 18.70 18.44 18.55 74
108/12/05 18.37 18.56 18.40 18.50 43
108/12/03 18.28 18.55 18.30 18.36 41
108/12/02 18.05 18.45 18.05 18.28 56
108/11/29 18.15 18.15 18.00 18.05 22
108/11/28 18.34 18.50 17.96 18.15 72
108/11/27 18.50 18.60 18.30 18.34 29
108/11/26 18.90 18.64 18.40 18.50 20
108/11/25 18.30 19.03 18.56 18.90 44
108/11/12 19.23 19.30 19.20 19.24 77
108/11/11 19.27 19.30 19.18 19.23 162
108/11/08 19.26 19.34 19.16 19.27 34
108/11/07 19.23 19.29 19.15 19.26 16
108/11/06 19.26 19.30 19.20 19.23 85
名稱 成交 漲跌 漲% 成交量