網石棒辣椒股份(原:棒辣椒娛樂)

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
109/02/18 86.26 90.59 86.14 86.45 21
109/02/17 85.33 87.28 85.00 86.26 12
109/02/14 84.97 85.99 85.00 85.33 2
109/02/13 85.02 85.26 83.50 84.97 2
109/02/12 83.79 85.24 83.79 85.02 7
109/02/11 80.42 86.25 83.00 83.79 13
109/02/10 83.27 80.50 80.34 80.42 6
109/02/07 82.28 84.51 82.51 83.27 27
109/02/06 81.80 83.25 79.01 82.28 5
109/02/05 81.80 78.43 82.49 81.80 0
109/02/04 81.80 78.43 82.49 81.80 0
109/02/03 83.44 82.00 81.75 81.80 15
109/01/31 82.36 85.99 81.00 83.44 16
109/01/30 85.10 83.25 80.76 82.36 12
109/01/20 85.17 87.29 83.01 85.10 9
109/01/17 82.03 85.99 84.50 85.17 14
109/01/16 80.01 84.99 81.00 82.03 5
109/01/15 81.00 81.00 79.01 80.01 2
109/01/14 75.98 81.00 81.00 81.00 3
109/01/13 79.49 79.95 74.00 75.98 33
109/01/10 78.77 81.00 78.00 79.49 28
109/01/09 78.77 77.01 80.99 78.77 0
109/01/07 79.76 79.70 78.44 78.77 2
109/01/06 82.11 79.76 79.76 79.76 0
109/01/03 80.00 84.94 80.76 82.11 11
109/01/02 80.00 80.76 83.00 80.00 0
108/12/31 79.94 80.00 80.00 80.00 1
108/12/30 79.27 80.20 78.76 79.94 13
108/12/27 80.35 80.35 79.08 79.27 1
108/12/26 79.90 82.00 79.30 80.35 3
108/12/25 80.25 82.97 79.00 79.90 1
108/12/24 79.60 80.90 79.60 80.25 2
108/12/23 79.62 79.86 78.76 79.60 6
108/12/20 77.34 79.62 79.62 79.62 3
108/12/19 78.99 78.00 77.01 77.34 3
108/12/18 79.71 78.99 78.99 78.99 2
108/12/17 79.61 80.00 79.26 79.71 14
108/12/16 79.70 81.00 78.76 79.61 17
108/12/13 82.26 82.48 78.45 79.70 37
108/12/12 82.99 83.00 82.01 82.26 7
108/12/11 83.91 83.91 82.00 82.99 11
108/12/10 85.28 84.01 81.00 83.91 6
108/12/09 87.00 87.00 84.34 85.28 16
108/12/06 88.11 88.99 86.20 87.00 7
108/12/05 84.85 88.90 86.01 88.11 4
108/12/03 84.81 88.36 84.01 84.76 2
108/12/02 89.87 88.00 84.61 84.81 2
108/11/29 88.27 89.99 86.00 89.87 1
108/11/28 92.49 89.49 87.50 88.27 12
108/11/27 97.43 93.99 92.49 92.49 4
108/11/26 97.43 92.50 96.28 97.43 0
108/11/25 97.26 101.00 96.00 97.43 18
108/11/12 78.10 79.61 75.76 75.89 16
108/11/11 78.10 75.77 79.61 78.10 0
108/11/08 79.79 79.00 76.77 78.10 11
108/11/07 79.95 79.95 79.71 79.79 3
108/11/06 79.78 83.09 79.76 79.95 3
108/11/05 79.87 82.49 79.76 79.78 0
108/11/04 81.18 82.99 79.76 79.87 6
108/11/01 83.27 81.52 80.00 81.18 31
108/10/31 84.34 87.30 81.27 83.27 12
108/10/30 82.08 86.17 84.00 84.34 32
108/10/29 83.43 84.24 81.26 82.08 10
108/10/28 82.26 85.20 82.25 83.43 26
108/10/25 80.74 83.78 81.26 82.26 31
108/10/24 80.88 81.23 80.65 80.74 5
108/10/23 80.97 83.89 80.75 80.88 9
108/10/22 80.99 81.44 80.76 80.97 9
108/10/21 80.08 80.99 80.99 80.99 2
108/10/18 78.70 81.99 80.00 80.08 3
108/10/17 77.00 79.43 78.50 78.70 19
108/10/16 76.18 77.00 77.00 77.00 4
108/10/15 76.18 74.68 77.22 76.18 0
108/10/14 80.58 79.50 74.77 76.18 64
108/10/09 82.29 81.99 80.31 80.58 8
108/10/08 81.98 82.50 82.00 82.29 13
108/10/07 80.25 82.00 81.72 81.98 16
108/10/04 84.15 81.00 80.11 80.25 16
108/10/03 77.13 87.44 82.26 84.15 27
108/10/02 73.44 84.00 73.13 77.13 76
108/10/01 73.44 70.81 73.35 73.44 0
108/09/27 71.92 73.92 72.00 73.44 4
108/09/26 73.00 72.30 71.00 71.92 13
108/09/25 73.00 72.21 73.99 73.00 0
108/09/24 72.12 73.00 73.00 73.00 1
108/09/23 75.72 75.27 72.11 72.12 1
108/09/20 73.60 75.72 75.72 75.72 0
108/09/19 73.60 72.03 75.72 73.60 0
108/09/18 71.80 74.99 73.01 73.60 5
108/09/17 75.40 76.23 67.77 71.80 25
108/09/16 73.47 76.92 72.00 75.40 38
108/09/12 73.90 74.49 73.00 73.47 12
108/09/11 74.07 74.21 73.78 73.90 9
108/09/10 74.97 74.49 73.99 74.07 7
108/09/09 75.68 75.23 74.00 74.97 10
108/09/06 74.37 76.00 73.79 75.68 7
108/09/05 73.90 76.00 74.00 74.37 8
108/09/04 73.44 76.50 73.01 73.90 14
108/09/03 73.86 74.50 72.00 73.44 28
108/09/02 73.91 74.50 73.49 73.86 23
108/08/30 74.56 74.49 72.51 73.91 12
108/08/29 74.32 75.99 74.00 74.56 24
108/08/28 74.58 77.30 73.34 74.32 26
108/08/27 74.13 76.77 74.00 74.58 5
108/08/26 74.59 74.81 73.00 74.13 4
108/08/23 74.90 75.73 74.00 74.59 25
108/08/22 74.59 76.99 73.27 74.90 18
108/08/21 72.35 75.17 74.00 74.59 6
108/08/20 71.23 75.00 71.00 72.35 33
108/08/19 68.57 71.51 70.95 71.23 13
108/08/16 68.99 69.50 67.80 68.57 13
108/08/15 70.59 70.49 68.00 68.99 18
108/08/14 72.74 71.20 69.79 70.59 9
108/08/07 81.98 82.52 81.98 82.43 10
108/08/06 82.52 82.77 81.00 81.98 9
108/08/05 82.43 83.00 81.76 82.52 10
108/08/02 82.67 82.75 82.01 82.43 24
108/08/01 83.10 84.00 82.26 82.67 21
108/07/31 82.50 83.25 82.50 83.10 13
108/07/30 82.50 84.99 81.00 82.50 12
108/07/29 81.38 84.24 81.01 82.50 31
108/07/26 82.85 83.99 81.01 81.38 12
108/07/25 83.30 85.15 82.75 82.85 3
108/07/24 83.23 86.68 82.51 83.30 13
108/07/23 83.42 83.74 83.16 83.23 4
108/07/22 85.13 84.99 83.24 83.42 15
108/07/19 84.98 85.24 85.00 85.13 11
108/07/18 87.19 85.24 84.75 84.98 11
108/07/17 86.17 87.23 87.19 87.19 0
108/07/16 85.50 87.00 84.50 86.17 3
108/07/16 配息:1.00000000(元/股) 
108/07/15 84.00 88.00 84.25 84.50 17
108/07/12 82.85 84.00 84.00 84.00 2
108/07/11 83.25 84.00 82.00 82.85 10
108/07/10 84.99 84.00 82.76 83.25 6
108/07/09 84.00 84.99 84.99 84.99 2
108/07/08 82.74 84.99 84.00 84.00 3
108/07/05 84.99 83.24 82.00 82.74 29
108/07/04 82.13 84.99 84.99 84.99 0
108/07/03 81.98 82.26 82.00 82.13 4
108/07/02 83.57 84.00 80.76 81.98 8
108/07/01 84.97 85.49 82.75 83.57 30
108/06/28 83.90 84.99 84.97 84.97 1
108/06/27 84.55 85.65 83.01 83.90 5
108/06/26 85.15 85.19 84.01 84.55 13
108/06/25 85.66 85.99 85.00 85.15 12
108/06/24 85.39 85.66 85.66 85.66 1
108/06/21 85.24 86.23 85.00 85.39 5
108/06/20 85.75 85.99 84.96 85.24 15
108/06/19 85.51 86.01 85.50 85.75 25
108/06/18 85.35 85.89 85.24 85.51 21
名稱 成交 漲跌 漲% 成交量