佐臻股份

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
109/06/04 17.41 17.55 17.00 17.26 135
109/06/03 16.82 17.60 16.95 17.41 256
109/06/02 17.22 17.50 16.50 16.82 242
109/06/01 17.97 18.10 16.55 17.22 977
109/05/29 17.56 18.20 17.45 17.97 841
109/05/28 16.64 18.85 16.65 17.56 813
109/05/27 14.56 17.50 14.95 16.64 684
109/05/26 13.48 16.00 13.70 14.56 902
109/05/25 11.27 14.30 11.40 13.48 807
109/05/22 10.77 11.45 10.95 11.27 339
109/05/21 10.63 11.15 10.30 10.77 189
109/05/20 10.82 10.95 10.55 10.63 41
109/05/19 11.09 11.15 10.65 10.82 253
109/05/15 11.39 11.20 11.05 11.13 81
109/05/14 11.19 11.60 11.00 11.39 142
109/05/13 11.72 11.80 11.00 11.19 242
109/05/12 12.44 12.10 11.45 11.72 127
109/05/11 12.37 12.85 12.05 12.44 131
109/05/08 12.41 12.50 12.00 12.37 41
109/05/07 13.14 12.85 11.95 12.41 182
109/05/06 12.00 13.75 12.60 13.14 562
109/05/05 11.80 13.05 11.75 12.00 245
109/05/04 11.78 11.90 11.65 11.80 54
109/04/30 11.75 12.00 11.50 11.78 75
109/04/29 11.82 12.05 11.45 11.75 104
109/04/28 12.30 12.05 11.50 11.82 33
109/04/27 11.55 13.05 11.85 12.30 364
109/04/24 10.19 12.15 10.45 11.55 462
109/04/23 9.85 10.45 10.15 10.19 38
109/04/21 10.09 10.00 9.60 9.85 54
109/04/20 10.15 10.20 10.00 10.09 11
109/04/17 10.13 10.45 10.05 10.15 39
109/04/16 10.07 10.15 10.05 10.13 26
109/04/15 10.27 10.25 10.00 10.07 99
109/04/14 10.20 10.75 10.15 10.27 92
109/04/10 10.20 10.25 9.47 9.81 168
109/04/09 10.04 10.70 10.05 10.20 160
109/04/08 10.01 10.10 10.00 10.04 56
109/04/07 10.10 10.15 9.97 10.01 49
109/04/06 9.87 10.10 10.10 10.10 2
109/04/01 10.06 10.10 9.66 9.87 6
109/03/31 9.99 10.15 9.70 10.06 3
109/03/30 10.08 10.10 9.75 9.99 29
109/03/27 10.01 10.15 9.96 10.08 28
109/03/26 10.15 10.10 9.97 10.01 101
109/03/25 9.76 10.25 10.00 10.15 30
109/03/24 9.63 10.20 9.50 9.76 93
109/03/23 9.86 9.76 9.56 9.63 78
109/03/20 9.69 10.47 9.46 9.86 36
109/03/19 11.10 11.04 9.16 9.69 254
109/03/18 11.95 11.50 10.97 11.10 130
109/03/17 12.11 12.10 11.41 11.95 68
109/03/16 12.01 12.63 11.96 12.11 67
109/03/13 12.80 12.05 11.91 12.01 106
109/03/12 12.02 13.52 12.26 12.80 279
109/03/11 12.43 12.20 12.00 12.02 134
109/03/10 13.17 13.10 12.00 12.43 274
109/03/09 13.35 13.20 13.15 13.17 28
109/03/06 13.43 13.50 13.01 13.35 18
109/03/05 13.45 13.50 13.30 13.43 42
109/03/04 13.50 13.50 13.40 13.45 47
109/03/03 13.78 13.80 13.30 13.50 189
109/03/02 14.02 14.05 13.40 13.78 51
109/02/27 14.32 14.25 13.31 14.02 132
109/02/26 14.22 14.80 14.19 14.32 54
109/02/25 14.18 14.24 14.19 14.22 29
109/02/24 14.25 14.20 13.99 14.18 31
109/02/20 14.24 14.30 14.10 14.21 17
109/02/19 14.16 14.50 14.15 14.24 64
109/02/18 14.09 14.24 14.06 14.16 18
109/02/17 14.13 14.50 14.05 14.09 70
109/02/14 14.44 14.35 14.05 14.13 126
109/02/13 14.95 14.81 14.15 14.44 152
109/02/12 14.10 15.25 14.53 14.95 135
109/02/11 14.47 14.55 13.77 14.10 178
109/02/10 15.06 14.99 14.30 14.47 122
109/02/07 15.45 15.75 14.70 15.06 137
109/02/06 15.33 15.70 14.73 15.45 115
109/02/05 15.50 15.60 15.00 15.33 86
109/02/04 15.88 15.60 15.45 15.50 213
109/02/03 16.50 16.00 15.45 15.88 147
109/01/31 16.99 16.96 16.39 16.50 164
109/01/30 17.85 17.80 16.45 16.99 286
109/01/20 17.79 18.02 17.74 17.85 130
109/01/17 17.70 18.00 17.72 17.79 22
109/01/16 17.37 18.06 17.50 17.70 95
109/01/15 17.56 17.55 17.07 17.37 18
109/01/14 17.91 18.05 17.42 17.56 80
109/01/13 17.83 18.20 17.48 17.91 29
109/01/10 17.36 18.41 17.46 17.83 62
109/01/09 17.24 17.60 17.30 17.36 26
109/01/07 18.01 18.50 17.13 17.62 74
109/01/06 19.11 18.10 17.95 18.01 73
109/01/03 19.28 19.97 18.05 19.11 92
109/01/02 18.07 20.04 18.50 19.28 160
108/12/31 18.24 18.93 17.99 18.07 62
108/12/30 19.13 18.50 18.00 18.24 122
108/12/27 19.69 19.70 18.90 19.13 82
108/12/26 19.92 20.10 18.95 19.69 126
108/12/25 19.81 20.14 19.00 19.92 324
108/12/24 18.57 20.13 18.50 19.81 345
108/12/23 17.54 19.90 17.60 18.57 270
108/12/20 17.74 17.87 17.10 17.54 116
108/12/19 19.04 18.90 16.45 17.74 268
108/12/18 18.09 20.09 18.51 19.04 332
108/12/17 20.54 19.07 17.00 18.09 366
108/12/16 24.46 22.99 19.30 20.54 953
108/12/13 22.42 26.84 22.40 24.46 692
108/12/12 20.23 24.38 20.10 22.42 671
108/12/11 21.86 22.31 19.63 20.23 255
108/12/10 18.63 23.50 19.49 21.86 720
108/12/09 14.00 20.00 14.49 18.63 380
108/12/06 14.00 14.00 14.00 14.00 10
108/12/05 13.99 14.00 14.00 14.00 3
108/12/03 13.79 13.99 13.99 13.99 2
108/12/02 13.95 13.82 13.77 13.79 17
108/11/29 13.95 13.95 13.95 13.95 4
108/11/28 14.22 13.95 13.95 13.95 1
108/11/27 14.50 14.30 14.10 14.22 25
108/11/26 14.51 14.54 14.49 14.50 12
108/11/25 14.62 14.56 14.40 14.51 47
108/11/12 14.93 14.90 14.16 14.52 63
108/11/11 14.58 15.57 14.20 14.93 37
108/11/08 14.89 14.94 14.16 14.58 56
108/11/07 15.16 15.52 14.75 14.89 107
108/11/06 15.16 14.96 15.52 15.16 0
108/11/05 15.20 15.59 14.45 15.16 41
108/11/04 14.89 15.78 15.20 15.20 10
108/11/01 15.52 15.00 14.78 14.89 20
108/10/31 15.13 16.30 15.50 15.52 33
108/10/30 15.44 15.40 14.64 15.13 39
108/10/29 16.14 15.80 15.13 15.44 76
108/10/28 16.85 16.89 15.69 16.14 18
108/10/25 16.62 16.90 16.80 16.85 2
108/10/24 17.18 17.00 16.01 16.62 68
108/10/23 17.25 17.27 17.03 17.18 67
108/10/22 17.50 17.27 17.21 17.25 55
108/10/21 17.21 17.50 17.50 17.50 1
108/10/18 17.47 17.21 17.21 17.21 12
108/10/17 17.47 17.21 17.56 17.47 0
108/10/16 18.34 17.50 17.40 17.47 200
108/10/15 18.34 17.46 18.35 18.34 0
108/10/14 17.47 18.34 18.34 18.34 0
108/10/09 17.47 17.50 17.44 17.47 365
108/10/08 16.09 18.52 16.51 17.47 422
108/10/07 16.52 16.30 15.80 16.09 6
108/10/04 16.52 15.81 16.51 16.52 0
108/10/03 16.50 16.52 16.52 16.52 1
108/10/02 16.50 15.80 16.52 16.50 0
108/10/01 17.10 16.89 16.11 16.50 22
名稱 成交 漲跌 漲% 成交量