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
109/02/26 26.88 26.90 26.52 26.76 69
109/02/25 27.43 27.01 26.79 26.88 99
109/02/24 27.42 27.50 27.15 27.43 22
109/02/20 27.59 27.50 26.91 27.12 74
109/02/19 27.53 27.85 27.42 27.59 30
109/02/18 27.93 27.79 27.20 27.53 43
109/02/17 27.94 28.09 27.60 27.93 19
109/02/14 28.00 28.28 27.56 27.94 25
109/02/13 27.65 28.20 27.80 28.00 20
109/02/12 27.40 28.08 27.28 27.65 25
109/02/11 27.35 27.63 27.01 27.40 49
109/02/10 27.52 27.50 27.10 27.35 33
109/02/07 27.65 27.70 27.10 27.52 30
109/02/06 27.66 28.10 27.41 27.65 62
109/02/05 27.78 28.04 27.40 27.66 47
109/02/04 27.30 28.09 27.55 27.78 24
109/02/03 28.70 28.40 26.60 27.30 101
109/01/31 29.01 29.00 28.50 28.70 23
109/01/30 29.26 29.28 28.50 29.01 52
109/01/20 29.41 29.60 29.01 29.26 61
109/01/17 29.88 29.60 29.00 29.41 26
109/01/16 29.14 29.99 29.50 29.88 8
109/01/15 29.08 29.90 28.90 29.14 78
109/01/14 29.13 29.40 28.92 29.08 80
109/01/13 29.21 29.21 29.01 29.13 13
109/01/10 29.29 29.30 29.10 29.21 11
109/01/09 29.38 29.50 29.20 29.29 39
109/01/07 29.38 30.20 29.40 29.75 98
109/01/06 29.27 29.78 29.00 29.38 64
109/01/03 29.35 29.55 29.10 29.27 53
109/01/02 29.39 29.70 29.20 29.35 51
108/12/31 29.13 29.50 29.13 29.39 23
108/12/30 29.32 29.30 29.00 29.13 58
108/12/27 29.54 29.54 29.21 29.32 19
108/12/26 29.44 29.85 29.40 29.54 9
108/12/25 29.71 29.95 29.20 29.44 50
108/12/24 29.52 29.98 29.42 29.71 7
108/12/23 29.71 29.99 29.30 29.52 42
108/12/20 29.78 29.98 29.50 29.71 55
108/12/19 29.74 30.00 29.50 29.78 29
108/12/18 29.59 29.90 29.52 29.74 45
108/12/17 29.64 30.00 29.30 29.59 90
108/12/16 29.73 29.97 29.40 29.64 26
108/12/13 29.63 29.90 29.50 29.73 28
108/12/12 29.78 29.99 29.51 29.63 34
108/12/11 30.26 30.15 29.60 29.78 61
108/12/10 30.62 31.00 29.82 30.26 105
108/12/09 29.91 31.00 30.11 30.62 75
108/12/06 29.86 30.20 29.60 29.91 35
108/12/05 30.27 30.20 29.50 29.86 60
108/12/03 29.95 30.85 30.11 30.41 28
108/12/02 29.83 30.09 29.62 29.95 10
108/11/29 29.96 30.00 29.70 29.83 84
108/11/28 29.99 30.20 29.85 29.96 103
108/11/27 29.92 30.20 29.89 29.99 76
108/11/26 30.06 30.10 29.80 29.92 63
108/11/25 30.04 30.20 29.95 30.06 68
108/11/12 32.41 32.30 31.35 31.60 95
108/11/11 32.77 33.00 32.01 32.41 105
108/11/08 32.05 33.30 31.80 32.77 81
108/11/07 32.07 32.20 31.72 32.05 121
108/11/06 32.01 32.31 31.59 32.07 98
108/11/05 32.08 32.30 31.90 32.01 87
108/11/04 32.20 32.89 31.80 32.08 135
108/11/01 31.87 33.00 30.80 32.20 165
108/10/31 32.37 32.29 31.54 31.87 84
108/10/30 33.44 33.06 32.00 32.37 81
108/10/29 32.88 34.38 32.55 33.44 349
108/10/28 31.02 33.30 31.98 32.88 377
108/10/25 30.00 32.36 29.92 31.02 352
108/10/24 29.65 30.10 29.82 30.00 72
108/10/23 29.92 29.70 29.60 29.65 36
108/10/22 29.52 30.00 29.50 29.92 8
108/10/21 29.47 29.60 29.42 29.52 15
108/10/18 29.46 29.64 29.31 29.47 33
108/10/17 29.90 29.80 29.26 29.46 47
108/10/16 29.91 30.10 29.80 29.90 60
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
名稱 成交 漲跌 漲% 成交量