龍翩真空科技

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
109/08/12 36.51 36.70 36.70 36.70 3
109/08/11 36.51 36.51 36.51 36.51 0
109/08/10 36.51 36.51 36.51 36.51 0
109/08/07 36.51 36.51 36.51 36.51 0
109/08/06 36.75 36.70 36.50 36.51 3
109/08/05 36.94 37.15 36.55 36.75 11
109/08/04 37.09 37.20 36.80 36.94 10
109/08/03 37.05 37.20 37.05 37.09 4
109/07/31 37.33 37.05 37.05 37.05 1
109/07/30 37.20 37.40 37.20 37.33 1
109/07/29 37.04 37.20 37.20 37.20 5
109/07/28 37.26 37.10 36.95 37.04 10
109/07/27 38.19 37.70 37.10 37.26 13
109/07/24 38.19 38.19 38.19 38.19 0
109/07/23 38.19 38.19 38.19 38.19 0
109/07/22 38.19 38.19 38.19 38.19 0
109/07/21 38.95 38.50 37.35 38.19 8
109/07/20 39.10 39.20 38.50 38.95 8
109/07/17 39.03 39.10 39.10 39.10 1
109/07/16 39.03 39.03 39.03 39.03 0
109/07/15 39.28 39.20 38.90 39.03 11
109/07/14 39.37 40.10 39.00 39.28 17
109/07/13 39.38 39.50 39.00 39.37 92
109/07/10 39.99 39.50 39.25 39.38 21
109/07/09 39.46 40.15 39.75 39.99 103
109/07/08 39.29 40.10 38.90 39.46 89
109/07/07 38.61 40.20 39.10 39.29 99
109/07/06 37.97 40.45 38.00 38.61 167
109/07/03 37.45 38.40 37.30 37.97 16
109/07/02 37.32 37.45 37.45 37.45 2
109/07/01 37.54 37.45 37.30 37.32 4
109/06/30 36.60 37.85 37.45 37.54 9
109/06/29 37.33 36.60 36.60 36.60 2
109/06/24 37.19 37.45 37.00 37.33 19
109/06/23 37.14 37.50 36.60 37.19 8
109/06/22 36.68 37.40 36.00 37.14 5
109/06/19 36.68 36.68 36.68 36.68 0
109/06/18 37.05 37.00 36.40 36.68 21
109/06/17 35.74 37.55 35.85 37.05 72
109/06/16 35.70 35.85 35.65 35.74 7
109/06/15 36.72 35.70 35.70 35.70 1
109/06/12 36.72 36.72 36.72 36.72 0
109/06/11 36.15 37.10 36.50 36.72 37
109/06/10 35.23 37.00 35.30 36.15 27
109/06/09 34.62 35.25 35.20 35.23 7
109/06/08 33.83 34.75 34.50 34.62 23
109/06/05 33.80 34.15 33.80 33.83 1
109/06/04 33.80 33.80 33.80 33.80 0
109/06/03 34.00 33.80 33.80 33.80 1
109/06/02 34.00 34.00 34.00 34.00 0
109/06/01 34.46 34.30 33.85 34.00 4
109/05/29 34.46 34.46 34.46 34.46 0
109/05/28 35.66 34.60 34.05 34.46 15
109/05/27 35.66 35.66 35.66 35.66 0
109/05/26 35.08 35.80 35.50 35.66 7
109/05/25 34.13 35.70 34.50 35.08 43
109/05/22 33.42 34.40 33.60 34.13 3
109/05/21 33.96 33.65 33.20 33.42 12
109/05/20 34.24 34.25 33.80 33.96 24
109/05/19 34.13 34.50 33.90 34.24 17
109/05/15 33.02 35.25 34.20 34.88 62
109/05/14 30.22 34.55 30.30 33.02 88
109/05/13 29.28 30.25 30.20 30.22 3
109/05/12 29.28 29.28 29.28 29.28 0
109/05/11 30.25 30.25 29.05 29.28 10
109/05/08 29.80 30.25 30.25 30.25 1
109/05/07 29.80 29.80 29.80 29.80 0
109/05/06 29.30 30.20 29.20 29.80 8
109/05/05 29.30 29.30 29.30 29.30 0
109/05/04 29.30 29.30 29.30 29.30 2
109/04/30 29.30 29.30 29.30 29.30 0
109/04/29 29.30 29.30 29.30 29.30 1
109/04/28 29.30 29.30 29.30 29.30 0
109/04/27 30.20 29.30 29.30 29.30 2
109/04/24 30.20 30.20 30.20 30.20 0
109/04/23 30.20 30.20 30.20 30.20 0
109/04/21 30.96 30.30 30.05 30.20 9
109/04/20 30.72 31.00 30.80 30.96 11
109/04/17 29.40 31.75 30.00 30.72 51
109/04/16 28.08 30.10 28.75 29.40 15
109/04/15 27.95 28.40 27.85 28.08 16
109/04/14 28.73 28.00 27.90 27.95 9
109/04/10 28.13 28.60 28.60 28.60 3
109/04/09 27.48 28.75 27.70 28.13 11
109/04/08 27.16 27.50 27.45 27.48 6
109/04/07 27.16 27.16 27.16 27.16 0
109/04/06 28.00 27.50 27.05 27.16 4
109/04/01 27.00 28.05 28.00 28.00 3
109/03/31 26.77 28.00 26.80 27.00 25
109/03/30 27.05 26.95 26.65 26.77 10
109/03/27 27.28 27.05 27.05 27.05 3
109/03/26 27.28 27.28 27.28 27.28 0
109/03/25 26.75 27.50 27.15 27.28 23
109/03/24 26.73 26.85 26.60 26.75 9
109/03/23 27.01 26.90 26.60 26.73 8
109/03/20 26.90 27.01 27.01 27.01 2
109/03/19 28.23 26.90 26.90 26.90 3
109/03/18 29.56 29.60 28.12 28.23 16
109/03/17 30.88 29.67 29.52 29.56 15
109/03/16 30.88 29.55 31.07 30.88 0
109/03/13 32.36 30.97 30.83 30.88 7
109/03/12 33.28 32.50 32.25 32.36 15
109/03/11 34.00 33.50 33.23 33.28 11
109/03/10 34.02 34.00 34.00 34.00 2
109/03/09 34.22 34.02 34.01 34.02 7
109/03/06 35.00 34.50 34.02 34.22 5
109/03/05 35.00 34.02 35.44 35.00 0
109/03/04 35.00 34.11 35.48 35.00 0
109/03/03 34.76 35.19 34.80 35.00 2
109/03/02 34.65 34.99 34.65 34.76 17
109/02/27 35.55 34.65 34.65 34.65 0
109/02/26 35.55 34.65 35.70 35.55 0
109/02/25 35.50 35.69 35.50 35.55 4
109/02/24 35.47 35.50 35.50 35.50 2
109/02/20 35.23 35.47 35.47 35.47 0
109/02/19 35.23 34.25 35.47 35.23 0
109/02/18 35.42 35.44 35.18 35.23 5
109/02/17 35.31 35.44 35.40 35.42 0
109/02/14 36.11 35.45 35.15 35.31 24
109/02/13 35.82 36.79 35.39 36.11 6
109/02/12 35.82 35.38 36.79 35.82 0
109/02/11 35.12 36.21 35.72 35.82 10
109/02/10 35.53 35.12 35.12 35.12 3
109/02/07 35.34 36.00 35.21 35.53 8
109/02/06 34.86 35.49 34.87 35.34 4
109/02/05 35.29 34.86 34.86 34.86 2
109/02/04 35.29 34.86 35.50 35.29 0
109/02/03 35.28 35.29 35.29 35.29 3
109/01/31 35.14 35.28 35.28 35.28 2
109/01/30 35.69 35.30 35.08 35.14 17
109/01/20 35.56 36.13 35.21 35.69 7
109/01/17 35.56 35.14 36.12 35.56 0
109/01/16 35.56 35.20 36.12 35.56 0
109/01/15 35.33 35.62 35.45 35.56 9
109/01/14 35.26 35.59 35.12 35.33 16
109/01/13 34.53 35.50 35.01 35.26 18
109/01/10 34.53 34.50 35.01 34.53 0
109/01/09 34.51 34.53 34.53 34.53 4
109/01/07 34.51 34.53 35.30 34.51 0
109/01/06 34.51 34.51 34.51 34.51 1
109/01/03 34.51 34.51 35.30 34.51 0
109/01/02 34.51 34.50 35.30 34.51 0
108/12/31 35.00 34.51 34.51 34.51 1
108/12/30 35.08 35.00 35.00 35.00 2
108/12/27 34.90 35.39 34.80 35.08 13
108/12/26 34.90 34.80 35.39 34.90 0
108/12/25 34.87 35.00 34.78 34.90 6
108/12/24 34.87 34.78 35.45 34.87 0
108/12/23 35.62 34.90 34.81 34.87 3
108/12/20 34.87 35.62 35.62 35.62 2
名稱 成交 漲跌 漲% 成交量