驊陞科技

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
110/06/22 13.12 13.40 12.70 12.94 202
110/06/21 13.55 13.35 13.00 13.12 156
110/06/18 13.52 13.75 13.15 13.55 126
110/06/17 13.25 13.70 13.15 13.52 63
110/06/16 13.60 13.85 12.95 13.25 186
110/06/15 13.86 14.20 13.30 13.60 206
110/06/11 13.86 14.20 13.70 13.86 75
110/06/10 13.85 14.15 13.45 13.86 266
110/06/09 13.97 14.05 13.75 13.85 64
110/06/08 13.95 14.15 13.75 13.97 132
110/06/07 14.26 14.20 13.80 13.95 220
110/06/04 14.14 14.65 13.90 14.26 304
110/06/03 14.74 14.55 13.95 14.14 370
110/06/01 12.89 14.70 12.90 13.88 692
110/05/31 13.21 13.50 12.65 12.89 131
110/05/28 12.79 13.80 12.95 13.21 245
110/05/27 13.39 13.15 12.65 12.79 274
110/05/26 14.24 14.30 12.75 13.39 314
110/05/25 13.78 14.70 13.75 14.24 421
110/05/24 13.13 14.45 13.00 13.78 412
110/05/21 11.84 14.40 11.80 13.13 542
110/05/20 11.37 12.05 11.50 11.84 258
110/05/19 11.58 11.90 10.90 11.37 449
110/05/18 11.13 12.45 10.60 11.58 803
110/05/17 12.92 12.45 9.96 11.13 571
110/05/14 12.16 13.30 12.50 12.92 565
110/05/13 12.66 13.20 11.15 12.16 632
110/05/12 14.27 13.90 12.25 12.66 1
110/05/11 15.67 15.50 13.65 14.27 746
110/05/10 16.56 17.15 15.25 15.67 323
110/05/07 15.55 17.80 15.20 16.56 567
110/05/06 15.19 15.90 14.80 15.55 466
110/05/05 14.27 16.00 13.95 15.19 454
110/05/04 16.13 16.10 12.65 14.27 1
110/05/03 16.74 16.90 15.85 16.13 970
110/04/29 17.46 17.50 16.40 16.74 978
110/04/28 17.60 18.10 17.10 17.46 546
110/04/27 18.24 18.50 17.40 17.60 608
110/04/26 17.84 18.70 17.80 18.24 609
110/04/23 17.70 18.10 17.15 17.84 530
110/04/22 18.02 18.50 17.30 17.70 950
110/04/21 18.32 18.75 17.85 18.02 925
110/04/20 18.76 18.80 18.00 18.32 911
110/04/19 19.57 20.00 18.40 18.76 815
110/04/16 18.63 20.50 18.45 19.57 938
110/04/15 19.26 19.10 18.40 18.63 921
110/04/14 20.36 21.00 18.50 19.26 1
110/04/13 20.65 21.60 19.70 20.36 1
110/04/12 19.26 21.30 19.40 20.65 2
110/04/09 20.84 21.00 18.60 19.26 2
110/04/08 20.26 23.90 19.90 20.84 2
110/04/07 17.56 22.20 18.00 20.26 4
110/04/06 17.57 18.00 17.35 17.56 1
110/04/01 17.49 17.85 17.35 17.57 559
110/03/31 17.74 18.00 17.30 17.49 683
110/03/30 18.69 18.80 17.40 17.74 1
110/03/29 18.60 19.60 18.05 18.69 1
110/03/26 18.05 19.10 18.15 18.60 1
110/03/25 18.52 19.00 17.55 18.05 1
110/03/24 18.70 20.20 16.80 18.52 2
110/03/23 22.94 22.85 15.80 18.70 5
110/03/22 24.58 25.00 21.90 22.94 3
110/03/19 25.28 25.35 24.25 24.58 1
110/03/18 25.73 26.50 24.05 25.28 2
110/03/17 25.43 27.70 23.50 25.73 3
110/03/16 20.26 29.00 21.50 25.43 6
110/03/15 18.82 22.10 18.80 20.26 3
110/03/12 18.59 19.55 17.70 18.82 2
110/03/11 18.26 20.00 17.80 18.59 2
110/03/10 17.80 20.00 16.80 18.26 3
110/03/09 15.34 19.30 15.50 17.80 4
110/03/08 14.17 15.85 14.35 15.34 3
110/03/05 14.16 14.75 13.50 14.17 924
110/03/04 12.89 14.85 12.70 14.16 1
110/03/03 13.80 13.80 12.30 12.89 739
110/03/02 12.76 14.55 12.50 13.80 1
110/02/26 13.76 13.70 12.00 12.76 1
110/02/25 15.09 14.90 13.10 13.76 2
110/02/24 15.40 16.50 12.85 15.09 3
110/02/23 13.56 16.40 14.55 15.40 4
110/02/22 9.62 16.90 9.98 13.56 6
110/02/19 8.35 10.10 8.96 9.62 2
110/02/18 7.90 9.21 7.97 8.35 1
110/02/17 6.99 8.10 7.03 7.90 962
110/02/05 6.96 7.05 6.95 6.99 224
110/02/04 7.01 7.04 6.93 6.96 112
110/02/03 7.00 7.04 6.98 7.01 128
110/02/02 7.00 7.03 6.94 7.00 166
110/02/01 6.94 7.13 6.94 7.00 138
110/01/29 6.95 7.03 6.83 6.94 276
110/01/28 7.02 7.03 6.90 6.95 219
110/01/27 7.04 7.13 6.94 7.02 195
110/01/26 6.99 7.13 6.97 7.04 330
110/01/25 6.87 7.10 6.83 6.99 172
110/01/22 6.84 7.02 6.80 6.87 102
110/01/21 6.88 7.02 6.80 6.84 100
110/01/20 7.20 7.05 6.77 6.88 246
110/01/18 7.19 7.22 6.87 7.00 133
110/01/15 7.16 7.52 7.00 7.19 347
110/01/14 7.20 7.43 7.09 7.16 143
110/01/13 7.24 7.25 7.09 7.20 370
110/01/12 7.35 7.36 7.18 7.24 351
110/01/11 7.53 7.70 7.25 7.35 480
110/01/08 7.52 7.80 7.32 7.53 522
110/01/07 7.44 7.63 7.42 7.52 298
110/01/06 7.52 7.68 7.22 7.44 412
110/01/05 7.49 7.93 7.27 7.52 588
110/01/04 7.33 7.66 7.28 7.49 686
109/12/31 7.20 7.51 7.18 7.33 441
109/12/30 7.17 7.31 7.09 7.20 225
109/12/29 7.68 7.83 6.81 7.17 548
109/12/28 7.19 8.06 7.27 7.68 1
109/12/25 6.99 7.47 6.90 7.19 916
109/12/24 6.44 7.18 6.42 6.99 645
109/12/23 6.51 6.58 6.37 6.44 262
109/12/22 6.67 6.68 6.25 6.51 534
109/12/21 7.01 7.04 6.47 6.67 548
109/12/18 7.21 7.29 6.74 7.01 616
109/12/17 7.14 7.53 6.91 7.21 740
109/12/16 6.49 7.54 6.59 7.14 1
109/12/15 6.02 6.62 6.19 6.49 646
109/12/14 6.33 6.14 5.98 6.02 189
109/12/11 5.91 6.54 6.00 6.33 423
109/12/09 5.96 5.95 5.64 5.75 453
109/12/08 6.39 6.25 5.84 5.96 824
109/12/07 6.52 6.59 6.22 6.39 226
109/12/04 6.54 6.58 6.47 6.52 247
109/12/03 6.59 6.71 6.48 6.54 115
109/12/02 6.69 6.72 6.51 6.59 195
109/12/01 6.75 6.78 6.64 6.69 263
109/11/30 6.99 7.06 6.67 6.75 408
109/11/27 7.26 7.17 6.86 6.99 656
109/11/26 7.11 7.60 7.08 7.26 719
109/11/20 6.93 6.90 6.19 6.50 670
109/11/19 6.54 7.29 6.50 6.93 705
109/11/18 7.39 6.96 6.32 6.54 1
109/11/17 8.05 8.17 7.00 7.39 1
109/11/16 8.47 8.42 7.65 8.05 1
109/11/13 8.61 9.00 8.17 8.47 1
109/11/12 8.20 9.08 8.05 8.61 2
109/11/11 7.95 8.63 7.67 8.20 1
109/11/10 8.08 8.63 7.38 7.95 1
109/11/09 7.03 8.53 7.03 8.08 2
109/11/06 6.64 7.80 6.28 7.03 1
109/11/05 6.26 7.01 6.18 6.64 2
109/11/04 5.09 7.94 5.42 6.26 5
109/11/03 4.88 5.68 4.88 5.09 446
109/11/02 4.92 5.05 4.83 4.88 329
109/10/30 4.83 5.02 4.81 4.92 277
109/10/29 4.96 4.95 4.78 4.83 416
名稱 成交 漲跌 漲% 成交量