廣化科技股份

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
109/08/07 11.10 11.10 11.10 11.10 4
109/08/06 11.43 11.10 11.10 11.10 2
109/08/05 11.43 11.43 11.43 11.43 0
109/08/04 11.43 11.43 11.43 11.43 0
109/08/03 11.43 11.43 11.43 11.43 0
109/07/31 11.46 11.45 11.40 11.43 10
109/07/30 11.46 11.46 11.46 11.46 0
109/07/29 11.49 11.50 11.45 11.46 5
109/07/28 11.61 11.70 10.95 11.49 43
109/07/27 11.55 11.80 11.50 11.61 35
109/07/24 11.98 11.55 11.55 11.55 1
109/07/23 11.97 12.05 11.80 11.98 52
109/07/22 11.81 12.35 11.75 11.97 55
109/07/21 12.04 11.90 11.75 11.81 41
109/07/20 12.21 12.35 11.80 12.04 45
109/07/17 12.14 12.30 12.00 12.21 37
109/07/16 13.12 12.65 11.75 12.14 154
109/07/15 12.40 14.50 12.25 13.12 336
109/07/14 11.25 13.70 11.55 12.40 207
109/07/13 11.12 11.30 11.15 11.25 51
109/07/10 11.61 11.20 11.00 11.12 14
109/07/09 11.28 11.80 11.45 11.61 63
109/07/08 11.22 11.45 11.15 11.28 64
109/07/07 10.91 11.35 10.90 11.22 18
109/07/06 10.80 11.25 10.70 10.91 45
109/07/03 10.53 11.30 10.50 10.80 40
109/07/02 10.50 10.70 10.50 10.53 72
109/07/01 10.77 10.50 10.50 10.50 0
109/06/30 10.70 10.85 10.75 10.77 14
109/06/29 11.00 11.00 10.35 10.70 53
109/06/24 11.50 11.00 11.00 11.00 0
109/06/23 11.43 11.50 11.50 11.50 1
109/06/22 11.43 11.43 11.43 11.43 0
109/06/19 11.56 11.45 11.40 11.43 10
109/06/18 11.57 11.70 11.50 11.56 42
109/06/17 11.57 11.57 11.57 11.57 0
109/06/16 11.57 11.57 11.57 11.57 0
109/06/15 11.57 11.57 11.57 11.57 0
109/06/12 11.99 11.70 11.50 11.57 40
109/06/11 12.08 12.05 11.90 11.99 28
109/06/10 12.26 12.10 12.05 12.08 10
109/06/09 12.46 12.40 12.05 12.26 16
109/06/08 12.50 12.55 12.40 12.46 15
109/06/05 12.07 12.50 12.50 12.50 5
109/06/04 12.06 12.10 12.05 12.07 15
109/06/03 12.07 12.10 12.00 12.06 12
109/06/02 12.08 12.10 12.05 12.07 14
109/06/01 11.97 12.10 12.05 12.08 28
109/05/29 11.98 12.00 11.90 11.97 46
109/05/28 12.10 12.10 11.85 11.98 2
109/05/27 11.63 12.20 12.00 12.10 52
109/05/26 11.57 11.65 11.60 11.63 1
109/05/25 11.55 11.70 11.45 11.57 97
109/05/22 11.58 11.75 11.15 11.55 36
109/05/21 10.50 12.05 10.65 11.58 63
109/05/20 10.10 11.00 10.25 10.50 20
109/05/19 9.95 10.10 10.05 10.10 11
109/05/15 10.02 10.00 9.30 9.76 61
109/05/14 10.33 10.25 10.00 10.02 1
109/05/13 10.19 10.60 10.20 10.33 47
109/05/12 10.18 10.25 10.10 10.19 30
109/05/11 10.09 10.35 10.05 10.18 57
109/05/08 10.09 10.09 10.09 10.09 0
109/05/07 10.09 10.09 10.09 10.09 0
109/05/06 10.34 10.10 10.05 10.09 12
109/05/05 10.01 10.40 9.90 10.34 27
109/05/04 10.01 10.01 10.01 10.01 0
109/04/30 9.98 10.30 9.87 10.01 23
109/04/29 9.51 10.30 9.89 9.98 37
109/04/28 9.49 9.52 9.50 9.51 14
109/04/27 9.37 9.50 9.49 9.49 5
109/04/24 9.37 9.37 9.37 9.37 0
109/04/23 10.15 9.80 8.90 9.37 76
109/04/21 9.75 10.15 10.15 10.15 0
109/04/20 10.15 9.75 9.75 9.75 2
109/04/17 9.73 10.15 10.15 10.15 4
109/04/16 9.73 9.73 9.73 9.73 0
109/04/15 9.70 9.78 9.66 9.73 10
109/04/14 9.50 9.70 9.70 9.70 10
109/04/10 9.30 9.70 9.30 9.50 4
109/04/09 9.30 9.30 9.30 9.30 0
109/04/08 9.30 9.30 9.30 9.30 0
109/04/07 9.30 9.30 9.30 9.30 0
109/04/06 9.30 9.30 9.30 9.30 0
109/04/01 9.30 9.30 9.30 9.30 0
109/03/31 9.44 9.30 9.30 9.30 2
109/03/30 9.44 9.44 9.44 9.44 0
109/03/27 9.33 9.50 9.30 9.44 14
109/03/26 9.33 9.33 9.33 9.33 0
109/03/25 9.03 9.66 9.10 9.33 33
109/03/24 9.03 9.03 9.03 9.03 0
109/03/23 9.25 9.05 9.01 9.03 39
109/03/20 9.73 9.52 9.09 9.25 31
109/03/19 10.00 9.98 9.52 9.73 33
109/03/18 10.11 10.02 9.90 10.00 12
109/03/17 10.49 10.30 10.02 10.11 50
109/03/16 10.84 10.49 10.49 10.49 4
109/03/13 10.83 10.87 10.83 10.84 6
109/03/12 11.16 10.83 10.83 10.83 4
109/03/11 11.10 11.16 11.16 11.16 5
109/03/10 11.33 11.35 10.79 11.10 15
109/03/09 11.66 11.61 11.05 11.33 43
109/03/06 11.66 11.51 11.83 11.66 0
109/03/05 11.81 11.80 11.60 11.66 7
109/03/04 11.61 11.84 11.75 11.81 13
109/03/03 11.36 11.64 11.60 11.61 16
109/03/02 11.32 11.40 11.20 11.36 19
109/02/27 11.85 11.38 11.26 11.32 15
109/02/26 11.45 11.85 11.85 11.85 1
109/02/25 11.44 11.50 11.36 11.45 21
109/02/24 11.59 11.50 11.42 11.44 7
109/02/20 11.69 11.70 11.46 11.59 35
109/02/19 11.69 11.57 11.95 11.69 0
109/02/18 11.95 11.96 11.65 11.69 9
109/02/17 11.95 11.65 11.96 11.95 0
109/02/14 11.95 11.66 11.99 11.95 0
109/02/13 11.69 11.99 11.90 11.95 11
109/02/12 11.95 11.93 11.57 11.69 10
109/02/11 11.95 11.55 11.95 11.95 0
109/02/10 11.95 11.95 11.95 11.95 4
109/02/07 11.95 11.95 11.95 11.95 0
109/02/06 11.95 11.40 11.95 11.95 0
109/02/05 11.95 11.40 11.95 11.95 0
109/02/04 11.91 11.95 11.95 11.95 1
109/02/03 11.91 11.91 11.90 11.91 10
109/01/31 11.96 11.91 11.91 11.91 2
109/01/30 11.92 12.00 11.91 11.96 4
109/01/20 12.30 12.35 11.81 11.92 8
109/01/16 12.30 12.30 12.30 12.30 2
109/01/15 12.30 11.80 12.30 12.30 0
109/01/14 11.92 12.30 12.30 12.30 0
109/01/13 12.00 12.35 11.81 11.92 3
109/01/10 12.00 11.81 12.35 12.00 0
109/01/09 12.00 11.81 12.35 12.00 0
109/01/07 12.02 12.39 12.39 12.39 0
109/01/06 11.97 12.04 11.99 12.02 20
109/01/03 11.92 12.00 11.80 11.97 19
109/01/02 11.87 11.94 11.89 11.92 11
108/12/31 11.81 11.94 11.81 11.87 6
108/12/30 11.87 11.81 11.81 11.81 1
108/12/27 11.60 11.95 11.70 11.87 57
108/12/26 11.41 11.60 11.60 11.60 7
108/12/25 11.80 11.60 11.31 11.41 3
108/12/24 11.80 11.31 11.88 11.80 0
108/12/23 11.80 11.31 11.88 11.80 0
108/12/20 11.80 11.36 11.80 11.80 0
108/12/19 11.80 11.30 11.80 11.80 0
108/12/18 11.80 11.30 11.80 11.80 0
108/12/17 11.42 11.80 11.80 11.80 0
108/12/16 11.40 11.44 11.40 11.42 15
名稱 成交 漲跌 漲% 成交量