葳天科技股份

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
109/08/14 19.66 20.20 19.50 19.98 150
109/08/13 19.64 20.10 19.25 19.66 218
109/08/12 20.23 20.00 19.15 19.64 130
109/08/11 20.63 21.20 19.50 20.23 169
109/08/10 21.06 21.20 20.20 20.63 72
109/08/07 20.50 22.00 20.60 21.06 356
109/08/06 19.90 21.00 20.00 20.50 161
109/08/05 20.06 20.30 19.70 19.90 108
109/08/04 20.12 20.60 19.90 20.06 39
109/08/03 20.07 20.40 19.90 20.12 43
109/07/31 20.30 20.30 19.80 20.07 231
109/07/30 20.70 20.70 20.00 20.30 265
109/07/29 20.63 21.35 19.95 20.70 370
109/07/28 19.01 22.00 19.20 20.63 648
109/07/27 19.50 19.85 18.45 19.01 268
109/07/24 19.97 20.05 19.30 19.50 168
109/07/23 20.59 21.00 19.50 19.97 497
109/07/22 21.14 21.05 20.20 20.59 306
109/07/21 21.08 21.60 20.50 21.14 203
109/07/20 22.04 21.70 20.80 21.08 199
109/07/17 22.80 22.65 20.95 22.04 295
109/07/16 22.48 23.85 22.30 22.80 253
109/07/15 22.87 23.10 21.70 22.48 189
109/07/14 22.62 23.85 22.50 22.87 342
109/07/13 22.27 23.70 22.30 22.62 330
109/07/10 22.55 22.80 21.90 22.27 464
109/07/09 22.80 23.10 22.05 22.55 660
109/07/08 23.19 23.30 22.45 22.80 525
109/07/07 22.93 24.30 22.35 23.19 650
109/07/06 22.87 24.20 22.20 22.93 672
109/07/03 23.51 23.95 21.80 22.87 887
109/07/02 24.66 24.35 22.85 23.51 764
109/07/01 25.16 26.30 23.60 24.66 747
109/06/30 23.67 26.60 24.45 25.16 420
109/06/29 23.76 24.45 23.00 23.67 249
109/06/24 24.41 24.60 23.05 23.76 440
109/06/23 24.69 24.95 24.00 24.41 323
109/06/22 26.29 25.90 23.05 24.69 956
109/06/19 27.31 30.50 23.30 26.29 2
109/06/18 22.68 30.45 23.10 27.31 2
109/06/17 23.47 23.30 22.25 22.68 441
109/06/16 23.71 24.20 22.35 23.47 202
109/06/15 22.90 25.05 22.40 23.71 168
109/06/12 23.74 24.15 21.70 22.90 322
109/06/11 24.18 25.00 23.10 23.74 430
109/06/10 24.51 25.00 23.35 24.18 246
109/06/09 24.82 25.50 24.00 24.51 279
109/06/08 22.93 26.05 23.00 24.82 988
109/06/05 22.92 23.30 22.75 22.93 193
109/06/04 23.11 23.45 21.90 22.92 509
109/06/03 24.31 25.00 22.40 23.11 521
109/06/02 22.65 25.15 23.30 24.31 925
109/06/01 20.49 24.35 21.10 22.65 889
109/05/29 20.79 22.50 19.50 20.49 323
109/05/28 22.49 22.15 19.80 20.79 741
109/05/27 21.74 25.45 20.30 22.49 836
109/05/26 18.95 24.65 19.00 21.74 1
109/05/25 18.49 19.50 18.20 18.95 477
109/05/22 18.14 18.90 18.05 18.49 319
109/05/21 16.83 18.95 17.10 18.14 765
109/05/20 16.25 17.35 16.40 16.83 313
109/05/19 15.84 16.60 16.00 16.25 108
109/05/15 16.11 16.30 15.55 15.86 132
109/05/14 16.32 16.90 15.85 16.11 222
109/05/13 16.77 16.90 15.65 16.32 268
109/05/12 16.17 17.10 16.20 16.77 283
109/05/11 16.20 16.75 15.75 16.17 223
109/05/08 17.05 18.00 15.20 16.20 399
109/05/07 15.29 17.85 15.60 17.05 692
109/05/06 15.56 15.60 14.95 15.29 31
109/05/05 15.27 15.65 15.50 15.56 37
109/05/04 15.76 15.45 15.00 15.27 72
109/04/30 16.23 16.30 15.50 15.76 96
109/04/29 16.89 16.80 15.85 16.23 231
109/04/28 16.63 17.50 15.50 16.89 314
109/04/27 15.18 17.85 15.40 16.63 638
109/04/24 15.12 15.45 14.90 15.18 165
109/04/23 14.35 15.35 14.65 15.12 181
109/04/21 13.54 14.30 13.70 14.03 155
109/04/20 13.65 13.85 13.25 13.54 41
109/04/17 13.01 14.05 13.30 13.65 193
109/04/16 13.11 13.25 12.85 13.01 44
109/04/15 12.98 13.35 13.00 13.11 43
109/04/14 13.08 13.40 12.85 12.98 21
109/04/10 12.37 12.70 12.15 12.39 124
109/04/09 12.21 12.60 12.20 12.37 63
109/04/08 12.15 12.35 11.90 12.21 131
109/04/07 12.07 12.45 12.00 12.15 115
109/04/06 11.71 12.35 11.80 12.07 179
109/04/01 11.81 11.85 11.60 11.71 16
109/03/31 11.83 12.10 11.65 11.81 29
109/03/30 12.07 11.95 11.70 11.83 26
109/03/27 11.90 12.60 11.75 12.07 46
109/03/26 12.04 12.10 11.70 11.90 54
109/03/25 11.63 12.50 11.55 12.04 60
109/03/24 10.89 12.10 11.20 11.63 85
109/03/23 10.78 11.20 10.45 10.89 74
109/03/20 10.40 11.54 10.00 10.78 215
109/03/19 12.21 12.04 9.17 10.40 371
109/03/18 12.09 12.52 12.00 12.21 139
109/03/17 12.74 12.75 11.90 12.09 52
109/03/16 12.34 13.15 12.50 12.74 39
109/03/13 12.75 12.50 12.13 12.34 69
109/03/12 14.42 13.90 11.42 12.75 244
109/03/11 14.19 14.50 14.35 14.42 76
109/03/10 14.96 14.89 13.90 14.19 119
109/03/09 15.18 15.70 14.21 14.96 174
109/03/06 15.90 15.90 14.96 15.18 194
109/03/05 14.82 16.09 15.50 15.90 364
109/03/04 13.30 16.52 13.11 14.82 222
109/03/03 12.94 13.65 13.00 13.30 46
109/03/02 13.17 13.03 12.55 12.94 91
109/02/27 13.72 13.69 12.84 13.17 63
109/02/26 14.01 14.03 13.46 13.72 69
109/02/25 13.91 14.04 13.95 14.01 59
109/02/24 14.42 14.20 13.57 13.91 131
109/02/20 15.05 15.05 14.20 14.63 61
109/02/19 15.11 15.20 14.81 15.05 55
109/02/18 15.70 15.59 14.91 15.11 72
109/02/17 15.80 16.00 15.40 15.70 64
109/02/14 15.70 16.30 15.60 15.80 54
109/02/13 15.91 16.05 15.22 15.70 66
109/02/12 15.60 16.16 15.53 15.91 139
109/02/11 15.63 15.76 15.35 15.60 55
109/02/10 16.12 16.12 15.30 15.63 102
109/02/07 17.07 16.65 15.52 16.12 259
109/02/06 18.09 18.37 16.40 17.07 247
109/02/05 16.83 19.00 17.00 18.09 515
109/02/04 15.30 18.43 15.45 16.83 526
109/02/03 15.42 15.70 15.10 15.30 25
109/01/31 14.86 16.04 14.70 15.42 213
109/01/30 15.75 16.09 13.76 14.86 547
109/01/20 15.07 17.06 15.05 15.75 473
109/01/17 15.58 15.65 14.51 15.07 145
109/01/16 16.52 16.50 14.50 15.58 262
109/01/15 15.82 18.80 14.80 16.52 583
109/01/14 12.84 16.99 14.00 15.82 506
109/01/13 12.06 13.78 12.41 12.84 231
109/01/10 11.60 12.54 11.86 12.06 478
109/01/09 10.50 12.04 10.78 11.60 200
109/01/07 10.27 10.49 10.10 10.32 16
109/01/06 10.47 10.30 10.22 10.27 13
109/01/03 10.93 10.55 10.26 10.47 8
109/01/02 11.43 11.11 10.80 10.93 21
108/12/31 11.43 11.12 11.54 11.43 0
108/12/30 11.39 11.70 11.18 11.43 21
108/12/27 11.23 11.70 11.20 11.39 89
108/12/26 11.22 11.30 11.20 11.23 23
108/12/25 11.24 11.24 11.20 11.22 9
108/12/24 11.24 10.76 11.24 11.24 0
名稱 成交 漲跌 漲% 成交量