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
110/02/24 10.70 10.30 9.79 10.00 59
110/02/23 10.38 11.25 10.05 10.70 307
110/02/22 9.20 10.95 9.39 10.38 467
110/02/19 9.03 9.42 8.95 9.20 41
110/02/18 8.56 9.42 8.67 9.03 83
110/02/17 8.38 8.64 8.47 8.56 59
110/02/05 8.31 8.45 8.30 8.38 19
110/02/04 8.45 8.62 8.25 8.31 65
110/02/03 8.61 8.63 8.37 8.45 45
110/02/02 8.94 9.24 8.46 8.61 156
110/02/01 9.20 9.30 8.88 8.94 4
110/01/29 8.89 9.30 8.88 9.20 28
110/01/28 8.75 8.94 8.78 8.89 82
110/01/27 8.76 8.75 8.75 8.75 2
110/01/26 8.67 8.84 8.70 8.76 32
110/01/25 8.73 8.80 8.67 8.67 6
110/01/22 8.86 8.83 8.68 8.73 53
110/01/21 8.98 9.00 8.80 8.86 1
110/01/20 8.77 9.09 8.81 8.98 5
110/01/18 9.45 9.40 8.65 8.85 64
110/01/15 9.61 9.70 9.30 9.45 45
110/01/14 9.60 9.74 9.55 9.61 17
110/01/13 9.54 9.60 9.60 9.60 4
110/01/12 9.78 9.70 9.50 9.54 43
110/01/11 10.06 10.15 9.56 9.78 60
110/01/08 10.30 10.25 9.93 10.06 10
110/01/07 10.44 10.45 10.10 10.30 49
110/01/06 10.30 10.90 9.90 10.44 235
110/01/05 9.01 10.85 9.30 10.30 356
110/01/04 8.19 9.57 8.40 9.01 114
109/12/31 8.33 8.40 8.17 8.19 29
109/12/30 8.04 8.40 8.15 8.33 4
109/12/29 8.03 8.20 8.00 8.04 192
109/12/28 8.06 8.18 8.00 8.03 38
109/12/25 8.21 8.35 8.00 8.06 36
109/12/24 8.14 8.38 8.10 8.21 18
109/12/23 8.01 8.37 8.00 8.14 43
109/12/22 7.97 8.15 8.00 8.01 27
109/12/21 8.28 8.44 7.84 7.97 52
109/12/18 8.42 8.55 8.21 8.28 72
109/12/17 8.47 8.60 8.30 8.42 23
109/12/16 8.59 8.55 8.31 8.47 30
109/12/15 8.55 8.59 8.59 8.59 0
109/12/14 8.56 8.56 8.26 8.55 12
109/12/11 8.49 8.56 8.56 8.56 1
109/12/09 8.42 8.58 8.35 8.46 27
109/12/08 8.45 8.65 8.27 8.42 48
109/12/07 8.46 8.55 8.28 8.45 17
109/12/04 8.51 8.59 8.44 8.46 11
109/12/03 8.47 8.65 8.45 8.51 9
109/12/02 8.52 8.65 8.40 8.47 9
109/12/01 8.63 8.64 8.46 8.52 41
109/11/30 8.64 8.63 8.63 8.63 2
109/11/27 8.60 8.64 8.63 8.64 0
109/11/26 8.63 8.65 8.46 8.60 43
109/11/20 8.69 8.70 8.69 8.69 11
109/11/19 8.68 8.70 8.65 8.69 23
109/11/18 8.76 8.89 8.60 8.68 79
109/11/17 8.77 8.90 8.62 8.76 6
109/11/16 8.95 8.98 8.70 8.77 20
109/11/13 8.79 9.02 8.78 8.95 40
109/11/12 8.91 8.99 8.58 8.79 54
109/11/11 9.12 9.32 8.90 8.91 17
109/11/10 8.83 9.32 8.90 9.12 63
109/11/09 9.40 9.40 8.65 8.83 70
109/11/06 9.45 9.40 9.40 9.40 0
109/11/05 9.23 9.45 9.45 9.45 0
109/11/04 9.45 9.45 9.22 9.23 4
109/11/03 9.45 9.45 9.45 9.45 0
109/11/02 9.41 9.45 9.45 9.45 0
109/10/30 9.69 9.59 9.22 9.41 45
109/10/29 9.69 9.69 9.60 9.69 0
109/10/28 9.69 9.69 9.69 9.69 0
109/10/27 9.56 9.69 9.69 9.69 1
109/10/26 9.57 9.60 9.55 9.56 12
109/10/23 10.00 10.00 9.30 9.57 46
109/10/22 9.92 10.00 10.00 10.00 0
109/10/21 9.91 10.00 9.85 9.92 49
109/10/20 9.75 9.94 9.90 9.91 1
109/10/19 9.96 9.99 9.70 9.75 40
109/10/16 9.73 10.15 9.76 9.96 70
109/10/15 9.53 9.95 9.55 9.73 22
109/10/14 9.61 9.70 9.26 9.53 66
109/10/13 10.03 10.00 9.30 9.61 157
109/10/12 10.35 10.35 9.95 10.03 21
109/10/08 10.13 10.35 10.35 10.35 0
109/10/07 10.21 10.35 10.05 10.13 7
109/10/06 10.27 10.35 10.10 10.21 45
109/10/05 10.32 10.70 10.20 10.27 24
109/09/30 10.63 10.75 9.99 10.32 55
109/09/29 10.43 10.80 10.30 10.63 22
109/09/28 10.85 10.85 10.40 10.43 9
109/09/25 10.70 10.85 10.85 10.85 0
109/09/24 10.89 10.90 10.70 10.70 5
109/09/23 10.89 11.05 10.80 10.89 28
109/09/22 11.20 11.10 10.75 10.89 14
109/09/21 11.06 11.20 11.20 11.20 0
109/09/18 11.52 11.55 11.00 11.06 92
109/09/17 11.64 11.75 11.25 11.52 30
109/09/16 11.04 12.00 11.40 11.64 99
109/09/15 10.95 11.35 10.90 11.04 27
109/09/14 10.88 11.00 10.85 10.95 11
109/09/11 10.71 11.00 10.80 10.88 40
109/09/10 10.94 11.05 10.60 10.71 57
109/09/09 10.98 11.10 10.85 10.94 33
109/09/08 10.81 11.05 10.85 10.98 22
109/09/07 10.90 11.00 10.70 10.81 15
109/09/04 10.65 11.00 10.90 10.90 4
109/09/03 10.63 10.80 10.55 10.65 21
109/09/02 10.95 11.10 10.50 10.63 86
109/09/01 11.35 11.35 10.75 10.95 119
109/08/31 11.31 11.45 11.20 11.35 44
109/08/28 11.28 11.45 11.20 11.31 42
109/08/27 11.47 11.70 11.15 11.28 38
109/08/26 11.42 11.65 11.40 11.47 1
109/08/25 11.48 11.60 11.35 11.42 73
109/08/24 11.45 11.80 11.40 11.48 41
109/08/21 11.48 11.70 11.30 11.45 98
109/08/20 12.08 12.00 11.20 11.48 117
109/08/19 11.80 12.10 12.05 12.08 6
109/08/18 12.01 12.00 11.65 11.80 16
109/08/17 12.07 12.25 11.80 12.01 64
109/08/14 12.95 13.30 11.55 12.07 349
109/08/13 13.28 13.30 12.75 12.95 77
109/08/12 13.76 13.65 12.95 13.28 60
109/08/11 13.58 14.25 13.40 13.76 89
109/08/10 13.54 14.05 13.20 13.58 156
109/08/07 13.77 13.90 13.45 13.54 51
109/08/06 13.77 14.00 13.65 13.77 22
109/08/05 13.63 13.85 13.60 13.77 40
109/08/04 13.76 13.85 13.50 13.63 40
109/08/03 13.62 13.85 13.70 13.76 9
109/07/31 13.69 13.95 13.55 13.62 35
109/07/30 13.65 13.75 13.50 13.69 16
109/07/29 13.80 13.90 13.50 13.65 39
109/07/28 13.84 13.90 13.45 13.80 24
109/07/27 13.89 14.05 13.65 13.84 16
109/07/24 13.58 14.35 13.65 13.89 133
109/07/23 13.48 13.75 13.40 13.58 37
109/07/22 13.63 13.75 13.45 13.48 15
109/07/21 13.57 13.80 13.35 13.63 45
109/07/20 13.48 13.70 13.40 13.57 48
109/07/17 13.51 13.75 13.35 13.48 69
109/07/16 13.67 13.75 13.35 13.51 61
109/07/15 14.23 13.85 13.55 13.67 76
109/07/14 15.26 15.50 13.50 14.23 410
109/07/13 13.79 16.10 13.65 15.26 697
109/07/10 13.43 13.95 13.50 13.79 143
109/07/09 13.57 13.80 13.10 13.43 194
109/07/08 13.34 13.95 13.20 13.57 43
名稱 成交 漲跌 漲% 成交量