普惠醫工股份

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 29.97 30.30 29.75 29.93 147
109/08/06 30.21 30.60 29.15 29.97 130
109/08/05 30.07 30.45 30.00 30.21 50
109/08/04 30.19 30.45 29.60 30.07 57
109/08/03 29.75 31.05 29.90 30.19 198
109/07/31 29.25 29.90 29.60 29.75 26
109/07/30 29.01 29.50 29.05 29.25 55
109/07/29 28.33 29.40 28.95 29.01 4
109/07/28 28.92 28.60 27.60 28.33 71
109/07/27 29.68 29.95 28.45 28.92 131
109/07/24 29.77 30.00 29.45 29.68 68
109/07/23 29.85 31.20 29.00 29.77 194
109/07/22 29.97 30.25 29.30 29.85 71
109/07/21 28.98 30.65 29.25 29.97 140
109/07/20 28.85 29.60 28.10 28.98 148
109/07/17 29.87 30.45 28.10 28.85 123
109/07/16 28.66 30.45 29.00 29.87 33
109/07/15 29.11 29.00 28.05 28.66 84
109/07/14 32.62 32.00 26.65 29.11 441
109/07/13 31.45 34.00 30.95 32.62 551
109/07/10 29.38 33.45 29.40 31.45 802
109/07/09 28.44 30.30 28.50 29.38 152
109/07/08 29.09 29.55 27.60 28.44 157
109/07/07 30.16 31.00 28.45 29.09 234
109/07/06 32.26 32.15 28.85 30.16 427
109/07/03 25.86 34.75 28.85 32.26 1
109/07/02 23.29 28.85 23.55 25.86 242
109/07/01 22.98 24.15 22.95 23.29 108
109/06/30 22.77 23.30 22.25 22.98 35
109/06/29 22.40 23.15 22.05 22.77 54
109/06/24 24.07 23.60 21.85 22.40 191
109/06/23 21.78 25.60 22.50 24.07 638
109/06/22 21.25 22.55 21.00 21.78 103
109/06/19 21.06 21.25 21.25 21.25 1
109/06/18 20.83 21.25 20.75 21.06 61
109/06/17 20.41 21.20 20.25 20.83 50
109/06/16 20.63 20.75 19.85 20.41 28
109/06/15 20.03 20.75 20.50 20.63 22
109/06/12 20.48 20.20 19.85 20.03 5
109/06/11 20.16 20.75 19.85 20.48 5
109/06/10 20.05 20.75 20.00 20.16 8
109/06/09 20.72 20.55 19.85 20.05 33
109/06/08 20.60 20.75 20.60 20.72 9
109/06/05 20.06 20.75 19.85 20.60 68
109/06/04 20.18 20.75 19.85 20.06 14
109/06/03 19.91 20.75 19.80 20.18 14
109/06/02 20.04 20.75 19.60 19.91 36
109/06/01 19.68 20.55 19.60 20.04 18
109/05/29 19.46 20.15 19.20 19.68 2
109/05/28 19.69 20.15 19.20 19.46 66
109/05/27 20.03 20.15 19.25 19.69 19
109/05/26 19.22 20.55 19.25 20.03 126
109/05/25 19.20 19.60 18.90 19.22 29
109/05/22 19.20 19.20 19.20 19.20 2
109/05/21 19.20 19.20 19.20 19.20 0
109/05/20 19.20 19.20 19.20 19.20 0
109/05/19 19.20 19.20 19.20 19.20 0
109/05/15 19.00 18.80 18.60 18.67 82
109/05/14 18.75 19.00 19.00 19.00 1
109/05/13 18.60 19.00 18.55 18.75 30
109/05/12 18.72 19.45 18.60 18.60 2
109/05/11 18.76 19.00 18.55 18.72 86
109/05/08 19.17 19.20 18.60 18.76 16
109/05/07 19.38 19.45 18.60 19.17 24
109/05/06 19.21 19.50 19.20 19.38 48
109/05/05 18.82 19.40 18.85 19.21 67
109/05/04 18.66 18.85 18.75 18.82 3
109/04/30 18.49 18.80 18.35 18.66 28
109/04/29 18.50 18.60 18.40 18.49 11
109/04/28 18.50 18.50 18.50 18.50 0
109/04/27 18.50 18.50 18.50 18.50 0
109/04/24 18.41 18.65 18.45 18.50 4
109/04/23 18.28 18.50 18.40 18.41 7
109/04/21 18.68 18.40 18.40 18.40 2
109/04/20 18.30 18.85 18.40 18.68 25
109/04/17 18.30 18.30 18.30 18.30 0
109/04/16 18.30 18.30 18.30 18.30 0
109/04/15 18.50 18.50 18.00 18.30 17
109/04/14 18.50 18.50 18.50 18.50 0
109/04/10 18.16 18.50 18.50 18.50 1
109/04/09 18.39 18.50 17.65 18.16 18
109/04/08 18.39 18.39 18.39 18.39 0
109/04/07 18.39 18.39 18.39 18.39 0
109/04/06 18.26 18.45 18.30 18.39 8
109/04/01 18.00 18.45 18.00 18.26 20
109/03/31 18.00 18.00 18.00 18.00 2
109/03/30 18.00 18.00 18.00 18.00 0
109/03/27 17.48 18.00 18.00 18.00 2
109/03/26 17.75 17.50 17.45 17.48 20
109/03/25 17.43 17.75 17.75 17.75 5
109/03/24 16.88 17.70 16.90 17.43 18
109/03/23 17.16 16.90 16.85 16.88 6
109/03/20 17.02 17.30 17.00 17.16 57
109/03/19 17.90 17.50 16.44 17.02 27
109/03/18 17.72 18.09 17.50 17.90 16
109/03/17 18.08 17.85 17.50 17.72 93
109/03/16 17.96 18.39 17.51 18.08 41
109/03/13 18.17 18.42 17.58 17.96 142
109/03/12 18.33 18.42 18.00 18.17 126
109/03/11 18.01 18.93 18.01 18.33 31
109/03/10 18.50 18.93 18.01 18.01 2
109/03/09 18.82 18.50 18.50 18.50 3
109/03/06 18.49 18.93 18.50 18.82 4
109/03/05 18.93 18.93 18.01 18.49 1
109/03/04 18.93 18.93 18.93 18.93 1
109/03/03 18.26 18.93 18.93 18.93 2
109/03/02 18.04 18.77 18.04 18.26 29
109/02/27 18.04 18.49 17.91 18.04 22
109/02/26 18.11 18.50 17.90 18.04 150
109/02/25 18.11 18.83 17.86 18.11 196
109/02/24 18.34 18.93 17.57 18.11 252
109/02/20 17.91 18.59 17.80 17.97 65
109/02/19 18.22 18.49 17.90 17.91 5
109/02/18 18.17 18.55 17.91 18.22 44
109/02/17 18.08 18.60 18.00 18.17 55
109/02/14 17.60 18.59 17.30 18.08 72
109/02/13 17.90 18.50 17.00 17.60 127
109/02/12 18.22 18.50 17.61 17.90 107
109/02/11 18.16 18.57 17.80 18.22 116
109/02/10 18.83 18.83 17.86 18.16 79
109/02/07 18.63 19.00 18.55 18.83 64
109/02/06 18.63 18.21 18.99 18.63 0
109/02/05 18.63 18.21 19.14 18.63 0
109/02/04 18.15 18.63 18.63 18.63 5
109/02/03 18.51 18.99 17.50 18.15 145
109/01/31 18.77 18.81 18.05 18.51 113
109/01/30 18.21 19.20 18.29 18.77 73
109/01/20 18.13 18.25 18.13 18.21 8
109/01/16 18.13 18.13 18.97 18.13 0
109/01/15 18.97 18.13 18.13 18.13 1
109/01/14 18.97 18.97 18.97 18.97 2
109/01/13 18.29 18.97 18.97 18.97 0
109/01/10 18.29 18.13 18.97 18.29 0
109/01/09 18.29 18.13 18.97 18.29 0
109/01/07 18.49 18.13 18.97 18.49 0
109/01/06 18.49 18.13 18.97 18.49 0
109/01/03 18.25 18.60 18.30 18.49 14
109/01/02 18.25 17.59 18.49 18.25 0
108/12/31 18.32 18.32 18.24 18.25 6
108/12/30 18.25 18.45 18.25 18.32 27
108/12/27 18.25 18.25 18.25 18.25 1
108/12/25 18.25 18.25 18.99 18.25 0
108/12/24 18.25 18.25 18.99 18.25 0
108/12/23 18.52 18.25 18.25 18.25 1
108/12/20 18.52 18.25 18.99 18.52 0
108/12/19 18.52 18.25 18.99 18.52 0
108/12/18 18.52 18.25 18.99 18.52 0
108/12/17 18.99 18.99 18.28 18.52 3
108/12/16 18.54 18.99 18.99 18.99 1
108/12/13 18.50 18.60 18.49 18.54 11
名稱 成交 漲跌 漲% 成交量