紘通企業

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
110/10/25 6.83 6.79 6.79 6.79 0
110/10/22 6.81 6.83 6.83 6.83 0
110/10/21 6.79 6.87 6.70 6.81 10
110/10/20 6.90 6.90 6.72 6.79 17
110/10/19 6.86 6.91 6.88 6.90 7
110/10/18 7.00 7.10 6.82 6.86 13
110/10/15 7.17 7.15 6.97 7.00 15
110/10/14 7.13 7.17 7.17 7.17 0
110/10/13 7.13 7.18 7.10 7.13 13
110/10/12 7.20 7.15 7.10 7.13 5
110/10/08 7.05 7.20 7.20 7.20 0
110/10/07 6.88 7.13 6.90 7.05 29
110/10/06 6.85 6.88 6.88 6.88 100
110/10/05 6.93 6.88 6.77 6.85 8
110/10/04 7.10 7.19 6.84 6.93 21
110/10/01 7.10 7.10 7.10 7.10 1
110/09/30 7.06 7.10 7.10 7.10 100
110/09/29 6.86 7.07 7.04 7.06 17
110/09/28 7.07 7.10 6.86 6.86 7
110/09/27 7.07 7.18 6.86 7.07 15
110/09/24 7.16 7.19 7.07 7.07 5
110/09/23 7.01 7.20 7.00 7.16 11
110/09/22 7.17 7.20 7.00 7.01 3
110/09/17 7.15 7.23 7.01 7.17 18
110/09/16 7.03 7.15 7.15 7.15 6
110/09/15 6.90 7.11 6.97 7.03 10
110/09/14 6.84 7.11 6.87 6.90 11
110/09/13 6.80 6.90 6.81 6.84 10
110/09/10 6.89 6.90 6.80 6.80 3
110/09/09 6.83 6.97 6.85 6.89 29
110/09/08 6.72 6.83 6.77 6.83 10
110/09/07 6.67 6.74 6.71 6.72 22
110/09/06 6.58 6.72 6.63 6.67 21
110/09/03 6.58 6.63 6.56 6.58 12
110/09/02 6.56 6.60 6.56 6.58 22
110/09/01 6.70 6.70 6.50 6.56 42
110/08/31 6.65 6.70 6.70 6.70 5
110/08/30 6.68 6.70 6.55 6.65 16
110/08/27 6.55 6.69 6.66 6.68 16
110/08/25 6.62 6.69 6.69 6.69 0
110/08/24 6.75 6.89 6.55 6.62 44
110/08/23 6.73 6.77 6.70 6.75 7
110/08/20 6.95 6.93 6.61 6.73 47
110/08/19 6.95 7.23 6.90 6.95 65
110/08/18 7.06 7.14 6.90 6.95 35
110/08/17 7.15 7.17 7.02 7.06 28
110/08/16 7.64 7.54 7.00 7.15 168
110/08/13 7.84 8.00 7.37 7.64 118
110/08/12 8.10 8.08 7.73 7.84 12
110/08/11 7.97 8.10 8.10 8.10 0
110/08/10 8.04 8.20 7.85 7.97 15
110/08/09 8.26 8.27 7.97 8.04 69
110/08/06 8.24 8.39 8.25 8.26 40
110/08/05 8.36 8.43 8.20 8.24 14
110/08/04 8.50 8.60 8.30 8.36 24
110/08/03 8.46 8.58 8.47 8.50 12
110/08/02 8.54 8.57 8.42 8.46 7
110/07/30 8.30 8.58 8.50 8.54 20
110/07/29 8.47 8.59 8.26 8.30 53
110/07/28 8.50 8.59 8.28 8.47 5
110/07/27 8.58 8.70 8.37 8.50 45
110/07/26 8.56 8.70 8.52 8.58 29
110/07/23 8.66 8.70 8.51 8.56 32
110/07/22 8.77 8.75 8.52 8.66 27
110/07/21 8.84 8.86 8.52 8.77 61
110/07/20 9.04 9.09 8.67 8.84 55
110/07/19 8.66 9.17 8.85 9.04 68
110/07/16 8.42 9.13 8.40 8.66 96
110/07/15 8.84 8.92 8.27 8.42 142
110/07/14 9.08 9.10 8.75 8.84 36
110/07/13 9.02 9.25 8.98 9.08 41
110/07/12 9.22 9.25 8.97 9.02 85
110/07/09 9.25 9.46 9.13 9.22 72
110/07/08 9.14 9.34 9.10 9.25 80
110/07/07 9.05 9.47 8.81 9.14 105
110/07/06 9.64 9.66 8.72 9.05 188
110/07/02 8.61 11.00 8.81 10.36 671
110/07/01 8.37 8.94 8.40 8.61 97
110/06/30 8.24 8.55 8.27 8.37 37
110/06/29 8.25 8.60 8.20 8.24 20
110/06/28 8.20 8.30 8.20 8.25 26
110/06/25 8.25 8.38 8.17 8.20 31
110/06/24 8.25 8.32 8.17 8.25 30
110/06/23 8.25 8.56 8.17 8.25 34
110/06/22 8.31 8.45 8.18 8.25 21
110/06/21 8.46 8.47 8.30 8.31 30
110/06/18 8.52 8.56 8.40 8.46 36
110/06/17 8.52 8.60 8.50 8.52 19
110/06/16 8.55 8.78 8.47 8.52 52
110/06/15 8.52 8.84 8.52 8.55 15
110/06/11 8.55 8.84 8.51 8.52 9
110/06/10 8.52 8.60 8.48 8.55 29
110/06/09 8.58 8.70 8.43 8.52 32
110/06/08 8.44 8.60 8.51 8.58 33
110/06/07 8.33 8.60 8.27 8.44 32
110/06/04 8.51 8.49 8.28 8.33 26
110/06/03 8.55 8.53 8.50 8.51 34
110/06/01 8.53 8.64 8.47 8.54 39
110/05/31 8.55 8.63 8.47 8.53 24
110/05/28 8.51 8.70 8.48 8.55 46
110/05/27 8.62 8.85 8.46 8.51 28
110/05/26 8.64 8.86 8.53 8.62 24
110/05/25 8.46 8.88 8.47 8.64 39
110/05/24 8.59 8.74 8.42 8.46 19
110/05/21 8.42 8.66 8.47 8.59 53
110/05/20 8.54 8.70 8.39 8.42 62
110/05/19 8.51 8.72 8.46 8.54 58
110/05/18 8.60 8.73 8.40 8.51 84
110/05/17 8.68 8.80 8.36 8.60 48
110/05/14 8.65 8.88 8.59 8.68 41
110/05/13 8.92 8.85 8.49 8.65 66
110/05/12 9.29 9.43 8.65 8.92 61
110/05/11 9.65 9.50 9.12 9.29 31
110/05/10 9.66 9.79 9.58 9.65 34
110/05/07 9.66 9.94 9.58 9.66 54
110/05/06 9.65 9.94 9.50 9.66 36
110/05/05 9.73 9.80 9.57 9.65 43
110/05/04 9.98 10.05 9.60 9.73 86
110/05/03 10.03 10.05 9.96 9.98 61
110/04/29 10.09 10.15 9.95 10.03 236
110/04/28 10.06 10.15 10.05 10.09 85
110/04/27 10.12 10.10 10.00 10.06 63
110/04/26 10.15 10.50 10.00 10.12 93
110/04/23 10.06 10.50 10.00 10.15 65
110/04/22 10.14 10.40 10.00 10.06 121
110/04/21 10.19 10.40 10.05 10.14 58
110/04/20 10.21 10.30 10.00 10.19 44
110/04/19 10.64 10.60 10.05 10.21 304
110/04/16 10.88 11.00 10.50 10.64 144
110/04/15 10.82 11.05 10.65 10.88 180
110/04/14 10.79 11.40 10.50 10.82 134
110/04/13 10.83 11.00 10.70 10.79 167
110/04/12 11.10 11.05 10.70 10.83 170
110/04/09 11.72 11.85 10.75 11.10 344
110/04/08 11.51 12.05 11.50 11.72 319
110/04/07 11.75 12.00 11.20 11.51 204
110/04/06 11.89 12.60 11.05 11.75 281
110/04/01 11.60 12.30 11.55 11.89 192
110/03/31 11.56 11.85 11.40 11.60 85
110/03/30 11.57 11.80 11.35 11.56 111
110/03/29 11.52 11.95 11.35 11.57 116
110/03/26 10.96 11.95 11.10 11.52 126
110/03/25 11.32 11.30 10.80 10.96 142
110/03/24 11.59 11.75 10.95 11.32 153
110/03/23 12.23 12.05 11.25 11.59 246
110/03/22 13.14 13.00 11.65 12.23 393
110/03/19 12.78 13.60 12.55 13.14 327
110/03/18 13.46 14.25 12.10 12.78 534
110/03/17 11.18 14.65 11.70 13.46 1
110/03/16 9.71 12.05 9.97 11.18 367
名稱 成交 漲跌 漲% 成交量