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
110/05/18 38.87 39.65 39.30 39.52 16
110/05/17 39.54 39.20 38.00 38.87 16
110/05/14 37.71 41.00 39.00 39.54 17
110/05/13 38.73 38.10 37.55 37.71 12
110/05/12 39.61 39.80 37.60 38.73 27
110/05/11 40.08 39.80 39.55 39.61 5
110/05/10 41.25 40.45 39.80 40.08 9
110/05/07 41.50 41.60 40.00 41.25 11
110/05/06 41.35 41.50 41.50 41.50 1
110/05/05 42.23 41.80 40.85 41.35 23
110/05/04 43.26 42.80 41.35 42.23 24
110/05/03 44.19 43.85 42.90 43.26 22
110/04/29 43.93 45.00 43.00 44.19 35
110/04/28 43.69 44.85 43.00 43.93 5
110/04/27 42.92 44.75 42.90 43.69 17
110/04/26 43.35 42.95 42.90 42.92 3
110/04/23 43.94 43.85 42.85 43.35 28
110/04/22 44.59 44.90 43.00 43.94 47
110/04/21 45.05 45.15 43.80 44.59 29
110/04/20 45.30 45.55 44.75 45.05 32
110/04/19 45.16 46.00 44.90 45.30 48
110/04/16 45.96 47.25 44.50 45.16 42
110/04/15 49.24 50.00 43.90 45.96 99
110/04/14 45.02 55.20 43.50 49.24 342
110/04/13 34.60 55.60 35.55 45.02 385
110/04/12 34.25 35.50 34.15 34.60 22
110/04/09 34.25 34.25 34.25 34.25 0
110/04/08 35.45 35.45 34.25 34.25 1
110/04/07 34.88 35.45 35.45 35.45 0
110/04/06 34.06 34.95 34.75 34.88 10
110/04/01 33.95 34.50 33.85 34.06 27
110/03/31 34.50 34.30 33.25 33.95 46
110/03/30 34.31 34.50 34.50 34.50 2
110/03/29 34.10 34.60 34.00 34.31 23
110/03/26 34.10 34.10 34.10 34.10 0
110/03/25 34.22 34.25 33.95 34.10 14
110/03/24 33.36 34.90 33.85 34.22 70
110/03/23 33.40 33.50 33.25 33.36 5
110/03/22 33.56 33.40 33.40 33.40 4
110/03/19 34.02 34.15 33.50 33.56 5
110/03/18 34.10 34.15 33.85 34.02 11
110/03/17 33.76 34.10 34.10 34.10 0
110/03/16 33.76 33.76 33.76 33.76 0
110/03/15 33.63 34.10 33.55 33.76 10
110/03/12 33.44 33.80 33.50 33.63 8
110/03/11 32.89 33.60 33.20 33.44 13
110/03/10 32.89 32.89 32.89 32.89 0
110/03/09 32.89 32.89 32.89 32.89 0
110/03/08 32.73 33.00 32.75 32.89 9
110/03/05 32.05 32.95 32.50 32.73 11
110/03/04 32.29 32.50 31.90 32.05 9
110/03/03 32.13 32.35 31.95 32.29 7
110/03/02 32.72 32.50 31.85 32.13 40
110/02/26 33.05 33.00 32.45 32.72 19
110/02/25 33.05 33.05 33.05 33.05 0
110/02/24 33.06 33.45 32.85 33.05 25
110/02/23 32.94 33.30 33.00 33.06 5
110/02/22 32.74 33.00 32.85 32.94 8
110/02/19 31.79 33.30 32.50 32.74 23
110/02/18 31.51 31.90 31.70 31.79 16
110/02/17 31.50 31.55 31.50 31.51 4
110/02/05 31.18 31.50 31.50 31.50 1
110/02/04 31.35 31.35 31.00 31.18 6
110/02/03 31.30 31.35 31.35 31.35 3
110/02/02 31.30 31.30 31.30 31.30 0
110/02/01 31.25 31.30 31.30 31.30 2
110/01/29 31.25 31.25 31.25 31.25 0
110/01/28 31.08 31.30 31.10 31.25 4
110/01/27 31.15 31.10 31.00 31.08 8
110/01/26 31.15 31.15 31.15 31.15 0
110/01/25 31.17 31.15 31.15 31.15 2
110/01/22 31.85 31.95 31.00 31.17 21
110/01/21 31.85 31.85 31.85 31.85 0
110/01/20 31.85 31.95 31.80 31.85 6
110/01/18 31.70 31.90 31.75 31.85 3
110/01/15 31.57 32.00 31.40 31.70 7
110/01/14 31.40 31.80 31.35 31.57 6
110/01/13 31.79 31.40 31.40 31.40 2
110/01/12 32.05 32.15 31.25 31.79 8
110/01/11 30.85 32.05 32.05 32.05 1
110/01/08 30.85 30.85 30.85 30.85 0
110/01/07 30.85 30.85 30.85 30.85 0
110/01/06 31.00 30.85 30.85 30.85 0
110/01/05 30.85 31.00 31.00 31.00 0
110/01/04 31.01 30.85 30.85 30.85 1
109/12/31 31.01 31.01 31.01 31.01 0
109/12/30 30.75 31.15 30.60 31.01 4
109/12/29 30.75 30.75 30.75 30.75 0
109/12/28 30.59 30.75 30.75 30.75 1
109/12/25 30.04 30.70 29.95 30.59 7
109/12/24 30.04 30.04 30.04 30.04 0
109/12/23 30.38 30.05 30.00 30.04 4
109/12/22 30.38 30.38 30.38 30.38 0
109/12/21 30.50 30.55 29.50 30.38 24
109/12/18 30.06 30.50 30.50 30.50 0
109/12/17 30.30 30.45 29.75 30.06 19
109/12/16 30.14 30.30 30.30 30.30 3
109/12/15 30.38 30.35 29.95 30.14 27
109/12/14 30.69 30.50 30.25 30.38 2
109/12/11 30.69 30.69 30.69 30.69 0
109/12/09 31.55 31.55 30.80 31.14 23
109/12/08 31.58 31.55 31.55 31.55 1
109/12/07 30.55 31.85 31.45 31.58 12
109/12/04 30.55 30.55 30.55 30.55 0
109/12/03 30.55 30.55 30.55 30.55 0
109/12/02 30.68 31.30 30.30 30.55 8
109/12/01 31.30 30.80 30.65 30.68 5
109/11/30 31.30 31.30 31.30 31.30 0
109/11/27 30.52 31.60 31.00 31.30 4
109/11/26 30.52 30.52 30.52 30.52 0
109/11/20 30.40 30.40 30.40 30.40 0
109/11/19 31.80 30.40 30.40 30.40 2
109/11/18 31.80 31.80 31.80 31.80 0
109/11/17 31.80 31.80 31.80 31.80 0
109/11/16 31.45 31.80 31.80 31.80 1
109/11/13 31.18 31.45 31.45 31.45 3
109/11/12 30.15 31.25 31.00 31.18 7
109/11/11 30.20 30.15 30.15 30.15 2
109/11/10 30.19 30.20 30.20 30.20 1
109/11/09 30.20 30.30 30.00 30.19 14
109/11/06 30.10 30.20 30.20 30.20 1
109/11/05 30.20 30.25 30.00 30.10 29
109/11/04 30.20 30.20 30.20 30.20 0
109/11/03 30.20 30.20 30.20 30.20 0
109/11/02 31.04 30.20 30.20 30.20 1
109/10/30 31.50 31.35 30.80 31.04 34
109/10/29 31.50 31.50 31.50 31.50 0
109/10/28 31.50 31.50 31.50 31.50 0
109/10/27 31.55 32.05 31.35 31.50 15
109/10/26 31.55 31.55 31.55 31.55 0
109/10/23 31.60 31.60 31.50 31.55 6
109/10/22 31.60 31.60 31.60 31.60 0
109/10/21 31.60 31.60 31.60 31.60 1
109/10/20 31.70 31.60 31.60 31.60 1
109/10/19 31.70 31.70 31.70 31.70 0
109/10/16 31.70 31.70 31.70 31.70 0
109/10/15 31.85 31.70 31.70 31.70 1
109/10/14 31.85 31.85 31.85 31.85 0
109/10/13 31.85 31.85 31.85 31.85 0
109/10/12 31.85 31.85 31.85 31.85 0
109/10/08 31.85 31.85 31.85 31.85 0
109/10/07 31.85 31.85 31.85 31.85 0
109/10/06 32.27 31.85 31.85 31.85 3
109/10/05 32.27 32.27 32.27 32.27 0
109/09/30 32.31 32.45 31.90 32.27 5
109/09/29 32.30 32.40 32.30 32.31 3
109/09/28 31.38 32.30 32.30 32.30 0
109/09/25 31.38 31.38 31.38 31.38 0
109/09/24 31.53 31.45 31.35 31.38 3
109/09/23 32.87 32.55 31.45 31.53 13
名稱 成交 漲跌 漲% 成交量