榮炭科技股份

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
108/10/15 30.04 30.05 29.82 29.91 74
108/10/14 29.82 30.20 29.57 30.04 103
108/10/09 30.30 30.10 29.61 29.82 53
108/10/08 28.93 31.10 29.00 30.30 217
108/10/07 28.91 29.00 28.81 28.93 24
108/10/04 28.87 29.00 28.73 28.91 24
108/10/03 29.05 29.00 28.50 28.87 40
108/10/02 29.01 29.18 28.99 29.05 41
108/10/01 29.05 29.10 28.91 29.01 70
108/09/27 29.20 29.29 28.91 29.05 26
108/09/26 28.77 29.39 28.88 29.20 62
108/09/25 29.31 29.44 28.51 28.77 61
108/09/24 29.74 29.60 29.00 29.31 86
108/09/23 29.60 30.49 29.40 29.74 170
108/09/20 29.68 29.97 29.41 29.60 63
108/09/19 29.75 29.75 29.66 29.68 5
108/09/18 30.03 30.01 29.50 29.75 65
108/09/17 30.00 30.15 29.90 30.03 87
108/09/16 30.04 30.19 29.90 30.00 62
108/09/12 30.04 30.30 30.00 30.04 10
108/09/11 30.14 30.10 29.91 30.04 29
108/09/10 30.48 30.30 30.07 30.14 29
108/09/09 30.61 30.75 30.17 30.48 22
108/09/06 30.50 30.70 30.50 30.61 22
108/09/05 30.35 30.60 30.40 30.50 24
108/09/04 30.45 30.50 30.16 30.35 40
108/09/03 30.58 30.58 30.35 30.45 46
108/09/02 30.65 30.78 30.45 30.58 34
108/08/30 30.61 30.80 30.50 30.65 56
108/08/29 30.69 30.82 30.31 30.61 27
108/08/28 30.29 31.14 30.13 30.69 53
108/08/27 29.95 31.05 29.70 30.29 86
108/08/26 30.37 30.49 29.57 29.95 54
108/08/23 30.44 30.60 30.32 30.37 12
108/08/22 30.22 30.79 30.24 30.44 36
108/08/21 30.19 30.99 29.90 30.22 21
108/08/20 30.28 30.58 29.91 30.19 74
108/08/19 30.45 30.50 30.01 30.28 21
108/08/16 30.10 30.79 30.20 30.45 12
108/08/15 30.73 30.51 29.91 30.10 72
108/08/14 30.58 31.09 30.50 30.73 57
108/08/07 30.70 31.54 30.70 31.17 114
108/08/06 30.99 31.08 30.22 30.70 38
108/08/05 31.39 31.40 30.61 30.99 68
108/08/02 31.84 31.98 30.88 31.39 195
108/08/01 31.79 32.10 31.40 31.84 171
108/07/31 30.96 32.21 31.15 31.79 190
108/07/30 31.31 31.30 30.70 30.96 99
108/07/29 31.20 31.99 30.40 31.31 246
108/07/26 30.47 32.00 30.71 31.20 301
108/07/25 30.03 30.80 29.90 30.47 267
108/07/24 30.24 30.30 29.81 30.03 109
108/07/23 28.65 30.82 29.09 30.24 328
108/07/22 28.53 29.00 28.44 28.65 124
108/07/19 28.87 28.80 28.36 28.53 84
108/07/18 28.87 29.05 28.73 28.87 36
108/07/17 28.99 29.08 28.80 28.87 44
108/07/16 29.00 29.39 28.81 28.99 81
108/07/15 29.56 29.46 28.81 29.00 139
108/07/12 29.94 29.85 29.39 29.56 166
108/07/11 30.19 30.20 29.60 29.94 144
108/07/10 30.55 30.59 29.90 30.19 152
108/07/09 30.85 31.00 30.04 30.55 142
108/07/08 30.76 31.10 30.60 30.85 149
108/07/05 30.93 31.10 30.60 30.76 142
108/07/04 31.03 31.20 30.52 30.93 256
108/07/03 31.01 31.48 30.70 31.03 310
108/07/02 31.18 31.50 30.72 31.01 220
108/07/01 30.47 32.10 30.22 31.18 421
108/06/28 30.69 30.88 30.22 30.47 125
108/06/27 30.53 30.97 30.50 30.69 100
108/06/26 30.82 30.99 30.20 30.53 148
108/06/25 29.72 31.88 30.00 30.82 155
108/06/24 29.82 30.10 29.11 29.72 126
108/06/21 30.00 30.09 29.62 29.82 117
108/06/20 30.40 30.50 29.83 30.00 146
108/06/19 30.30 30.60 30.28 30.40 145
108/06/18 31.11 30.80 29.90 30.30 120
108/06/17 32.24 31.78 30.63 31.11 93
108/06/14 32.28 32.55 31.80 32.24 120
108/06/12 30.99 33.10 31.35 32.23 370
108/06/11 29.13 32.09 29.62 30.99 489
108/06/10 26.26 31.90 26.20 29.13 481
108/06/06 26.76 26.70 25.88 26.26 119
108/06/05 26.76 27.00 26.66 26.76 80
108/06/04 26.91 27.00 26.60 26.76 61
108/06/03 27.18 27.27 26.58 26.91 23
108/05/31 27.22 27.37 27.11 27.18 30
108/05/30 27.31 27.45 27.06 27.22 22
108/05/29 27.57 27.57 27.20 27.31 55
108/05/28 27.51 27.65 27.42 27.57 30
108/05/27 27.38 27.51 27.51 27.51 3
108/05/24 27.56 28.09 27.00 27.38 53
108/05/23 28.40 28.30 26.89 27.56 155
108/05/22 28.49 28.47 28.28 28.40 29
108/05/21 29.16 28.99 28.28 28.49 86
108/05/20 29.87 29.70 28.94 29.16 58
108/05/17 29.89 30.01 29.72 29.87 43
108/05/16 30.02 30.00 29.60 29.89 42
108/05/15 29.70 30.10 29.51 30.02 24
108/05/14 30.03 30.00 29.46 29.70 18
108/05/13 30.24 30.10 29.80 30.03 22
108/05/10 30.24 30.62 30.00 30.24 34
108/05/09 30.04 30.65 29.98 30.24 53
108/05/08 30.05 30.15 29.90 30.04 34
108/05/07 30.06 30.20 30.00 30.05 91
108/05/06 30.34 30.20 30.00 30.06 96
108/05/03 30.82 30.60 30.12 30.34 76
108/05/02 31.22 31.22 30.51 30.82 158
108/04/30 31.73 31.51 31.00 31.22 84
108/04/25 31.93 31.96 31.32 31.54 86
108/04/24 32.11 32.09 31.62 31.93 35
108/04/23 32.03 32.49 32.00 32.11 80
108/04/22 32.76 32.50 31.77 32.03 149
108/04/19 32.67 33.29 32.52 32.76 42
108/04/18 32.74 33.13 32.33 32.67 38
108/04/17 33.51 33.10 32.51 32.74 188
108/04/16 33.73 33.77 33.21 33.51 20
108/04/15 32.76 34.11 33.26 33.73 110
108/04/12 33.05 33.18 32.40 32.76 88
108/04/11 34.01 33.88 32.81 33.05 140
108/04/10 33.38 34.41 33.41 34.01 113
108/04/09 32.94 34.71 32.42 33.38 327
108/04/08 33.31 33.38 32.70 32.94 146
108/04/03 33.50 33.45 33.19 33.31 107
108/04/02 33.71 33.70 33.40 33.50 81
108/04/01 33.54 33.90 33.39 33.71 30
108/03/29 33.61 33.81 33.44 33.54 35
108/03/28 33.66 34.00 33.50 33.61 43
108/03/27 34.07 34.08 33.55 33.66 5
108/03/26 33.61 34.20 33.62 34.07 27
108/03/25 34.13 33.61 33.61 33.61 2
108/03/22 34.58 34.87 33.91 34.13 66
108/03/21 34.46 34.78 34.39 34.58 61
108/03/20 34.29 34.84 34.01 34.46 56
108/03/19 33.69 34.80 33.50 34.29 76
108/03/18 34.07 33.80 33.50 33.69 90
108/03/15 34.44 34.45 33.81 34.07 95
108/03/14 34.52 34.52 34.30 34.44 80
108/03/13 34.56 34.79 34.12 34.52 101
108/03/12 34.04 35.31 33.97 34.56 246
108/03/11 33.49 34.61 33.60 34.04 337
108/03/08 33.40 33.59 33.30 33.49 30
108/03/07 33.47 33.50 33.32 33.40 53
108/03/06 33.51 33.50 33.40 33.47 3
108/03/05 33.48 33.78 33.40 33.51 14
108/03/04 33.58 33.88 33.39 33.48 33
108/02/27 33.50 33.71 33.50 33.58 21
108/02/26 33.61 33.61 33.41 33.50 15
108/02/25 33.50 33.77 33.30 33.61 69
名稱 成交 漲跌 漲% 成交量