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
110/05/05 181.4 186.0 177.5 180.9 546
110/05/04 198.7 204.5 169.5 181.4 1
110/05/03 223.2 220.0 193.0 198.7 1
110/04/29 223.5 234.0 216.5 223.2 603
110/04/28 233.2 229.5 219.0 223.5 523
110/04/27 214.8 246.0 224.0 233.2 1
110/04/26 196.1 231.0 202.0 214.8 1
110/04/23 200.5 203.0 185.0 196.1 669
110/04/22 207.5 211.0 189.0 200.5 1
110/04/21 230.8 235.0 185.0 207.5 2
110/04/20 231.1 236.0 225.0 230.8 686
110/04/19 242.4 241.0 224.0 231.1 1
110/04/16 241.6 251.0 239.0 242.4 659
110/04/15 242.2 253.0 236.0 241.6 654
110/04/14 259.8 263.0 227.0 242.2 1
110/04/13 259.3 268.0 251.5 259.8 1
110/04/12 261.2 271.0 251.0 259.3 1
110/04/09 263.5 283.0 239.0 261.2 2
110/04/08 280.1 287.0 252.0 263.5 2
110/04/07 294.7 304.5 260.0 280.1 2
110/04/06 246.4 302.5 263.0 294.7 2
110/04/01 209.2 265.5 218.5 246.4 2
110/03/31 189.9 231.0 189.5 209.2 3
110/03/30 179.9 199.0 179.0 189.9 1
110/03/29 178.8 182.5 176.5 179.9 662
110/03/26 171.0 184.5 169.0 178.8 999
110/03/25 158.0 175.5 157.0 171.0 1
110/03/24 161.2 161.0 156.0 158.0 328
110/03/23 164.9 165.5 159.5 161.2 501
110/03/22 168.7 170.0 162.0 164.9 664
110/03/19 173.1 171.5 166.0 168.7 543
110/03/18 175.5 177.0 170.0 173.1 613
110/03/17 172.3 184.5 166.5 175.5 912
110/03/16 159.7 181.0 160.0 172.3 1
110/03/15 155.5 160.5 154.0 159.7 862
110/03/12 154.6 160.5 151.0 155.5 830
110/03/11 146.3 160.5 148.0 154.6 762
110/03/10 139.6 151.0 140.5 146.3 770
110/03/09 142.3 142.0 138.0 139.6 327
110/03/08 140.3 146.0 140.0 142.3 675
110/03/05 142.7 145.0 134.0 140.3 467
110/03/04 140.5 146.5 139.5 142.7 698
110/03/03 147.5 150.0 134.5 140.5 688
110/03/02 156.2 159.0 140.5 147.5 1
110/02/26 162.1 161.0 151.0 156.2 862
110/02/25 146.9 170.5 150.0 162.1 1
110/02/24 149.3 150.0 144.5 146.9 844
110/02/23 158.4 160.0 140.5 149.3 1
110/02/22 144.2 166.0 150.0 158.4 1
110/02/19 118.3 161.0 129.5 144.2 1
110/02/18 92.5 147.0 93.0 118.3 3
110/02/17 89.78 93.90 91.00 92.45 875
110/02/05 86.52 91.20 87.10 89.78 764
110/02/04 89.40 87.90 85.80 86.52 226
110/02/03 87.32 91.30 85.50 89.40 915
110/02/02 80.58 88.80 81.00 87.32 1
110/02/01 80.55 81.80 80.00 80.58 205
110/01/29 80.13 82.20 79.60 80.55 141
110/01/28 80.41 80.90 79.70 80.13 140
110/01/27 81.06 81.90 79.70 80.41 135
110/01/26 80.19 83.00 79.70 81.06 161
110/01/25 80.95 82.00 79.60 80.19 286
110/01/22 82.11 82.80 79.70 80.95 268
110/01/21 80.15 83.00 80.00 82.11 332
110/01/20 80.43 82.50 79.40 80.15 160
110/01/18 84.80 82.30 80.00 80.90 488
110/01/15 85.46 87.00 82.30 84.80 323
110/01/14 85.91 86.30 84.50 85.46 653
110/01/13 85.28 87.10 84.00 85.91 614
110/01/12 86.81 87.00 84.00 85.28 815
110/01/11 89.49 89.30 84.70 86.81 653
110/01/08 82.25 94.00 86.00 89.49 2
110/01/07 71.07 90.50 69.80 82.25 1
110/01/06 72.42 72.70 69.10 71.07 231
110/01/05 74.94 75.20 71.50 72.42 342
110/01/04 73.60 77.00 73.20 74.94 196
109/12/31 74.31 77.10 72.30 73.60 249
109/12/30 76.20 77.30 72.70 74.31 155
109/12/29 77.04 78.10 75.40 76.20 106
109/12/28 77.40 78.20 75.00 77.04 214
109/12/25 73.63 79.60 74.10 77.40 270
109/12/24 68.14 76.10 68.10 73.63 273
109/12/23 70.50 70.00 66.80 68.14 321
109/12/22 72.43 72.00 68.70 70.50 391
109/12/21 76.91 75.60 70.00 72.43 432
109/12/18 77.22 78.00 76.00 76.91 201
109/12/17 75.84 79.10 75.70 77.22 294
109/12/16 74.58 79.00 72.20 75.84 360
109/12/15 79.82 79.50 72.40 74.58 777
109/12/14 80.74 82.30 78.40 79.82 247
109/12/11 81.44 84.90 78.00 80.74 626
109/12/09 86.95 89.20 84.60 86.30 373
109/12/08 91.08 90.10 85.70 86.95 360
109/12/07 89.62 92.80 89.00 91.08 769
109/12/04 83.56 91.10 84.70 89.62 1
109/12/03 78.77 86.30 79.10 83.56 756
109/12/02 75.35 80.90 74.20 78.77 584
109/12/01 79.44 79.20 73.80 75.35 605
109/11/30 80.67 82.00 77.40 79.44 400
109/11/27 86.34 84.30 78.00 80.67 856
109/11/26 84.31 90.40 82.30 86.34 1
109/11/20 70.16 78.50 69.50 76.55 1
109/11/19 71.44 72.20 67.70 70.16 818
109/11/18 65.06 77.40 66.40 71.44 1
109/11/17 59.30 70.00 60.50 65.06 1
109/11/16 55.33 62.90 57.30 59.30 821
109/11/13 55.07 57.20 54.60 55.33 292
109/11/12 54.61 55.40 54.60 55.07 180
109/11/11 53.50 55.20 53.80 54.61 281
109/11/10 53.32 54.10 52.80 53.50 156
109/11/09 51.40 54.10 51.50 53.32 302
109/11/06 51.15 52.00 51.10 51.40 62
109/11/05 51.05 51.60 50.90 51.15 70
109/11/04 51.57 51.90 50.90 51.05 44
109/11/03 51.16 51.90 51.00 51.57 105
109/11/02 51.22 52.00 50.70 51.16 108
109/10/30 51.02 51.70 51.00 51.22 138
109/10/29 51.48 51.70 50.70 51.02 72
109/10/28 51.82 52.50 50.80 51.48 83
109/10/27 52.72 52.40 51.10 51.82 146
109/10/26 52.82 54.10 52.00 52.72 221
109/10/23 51.11 54.40 50.90 52.82 756
109/10/22 51.26 51.90 50.40 51.11 140
109/10/21 49.98 52.50 49.55 51.26 507
109/10/20 50.04 50.40 49.50 49.98 165
109/10/19 50.66 50.40 49.80 50.04 118
109/10/16 50.94 51.70 49.90 50.66 401
109/10/15 52.68 52.70 50.00 50.94 543
109/10/14 48.09 56.20 50.00 52.68 1
109/10/13 45.73 54.00 44.85 48.09 928
109/10/12 45.73 48.20 40.00 45.73 988
109/09/28 29.51 32.00 29.25 30.34 266
109/09/25 30.66 30.45 28.90 29.51 294
109/09/24 31.94 31.85 29.85 30.66 243
109/09/23 32.76 32.40 31.75 31.94 143
109/09/22 33.83 33.60 32.00 32.76 200
109/09/21 33.08 34.20 33.10 33.83 600
109/09/18 33.23 33.95 32.75 33.08 306
109/09/17 30.42 34.45 30.90 33.23 1
109/09/16 29.99 31.95 29.90 30.42 233
109/09/15 30.21 30.35 29.90 29.99 79
109/09/14 29.62 30.85 29.50 30.21 280
109/09/11 29.81 29.95 29.30 29.62 124
109/09/10 29.78 29.95 29.65 29.81 75
109/09/09 29.85 29.90 29.40 29.78 65
109/09/08 30.04 30.25 29.40 29.85 116
109/09/07 29.87 30.20 29.90 30.04 71
109/09/04 30.26 30.20 29.30 29.87 214
109/09/03 30.66 30.55 30.00 30.26 107
109/09/02 31.08 31.15 30.50 30.66 110
名稱 成交 漲跌 漲% 成交量