物聯智慧股份

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
109/03/31 9.23 9.23 9.23 9.23 0
109/03/30 8.87 9.26 9.10 9.23 19
109/03/27 9.15 8.90 8.85 8.87 3
109/03/26 9.15 9.15 9.15 9.15 0
109/03/24 9.00 9.15 9.15 9.15 5
109/03/20 9.20 9.00 9.00 9.00 5
109/03/19 9.48 9.36 8.93 9.20 21
109/03/18 9.48 9.36 9.75 9.48 0
109/03/17 9.96 9.50 9.41 9.48 4
109/03/16 10.52 10.31 9.70 9.96 55
109/03/13 11.23 11.10 9.98 10.52 69
109/03/12 11.51 11.30 11.15 11.23 26
109/03/11 11.59 11.60 11.40 11.51 22
109/03/10 11.60 12.00 11.50 11.59 7
109/03/06 11.60 11.60 11.60 11.60 2
109/03/05 11.60 11.61 12.10 11.60 0
109/03/04 11.60 11.60 12.09 11.60 0
109/03/03 11.90 11.60 11.60 11.60 1
109/03/02 11.71 12.10 11.71 11.90 10
109/02/27 11.71 11.71 12.25 11.71 0
109/02/26 12.25 11.71 11.71 11.71 1
109/02/25 12.25 11.71 12.25 12.25 0
109/02/24 12.25 11.71 12.25 12.25 0
109/02/19 11.75 12.25 12.25 12.25 1
109/02/18 11.75 11.71 12.25 11.75 0
109/02/17 11.75 11.71 12.25 11.75 0
109/02/14 11.75 11.71 12.25 11.75 0
109/02/13 11.81 11.81 11.71 11.75 30
109/02/12 12.15 11.81 11.81 11.81 2
109/02/11 12.21 12.25 12.00 12.15 13
109/02/10 12.21 11.80 12.25 12.21 0
109/02/07 12.21 11.80 12.25 12.21 0
109/02/06 12.21 11.80 12.25 12.21 0
109/02/05 11.84 12.21 12.20 12.21 6
109/02/04 11.84 11.65 12.20 11.84 0
109/02/03 11.84 11.65 12.20 11.84 0
109/01/31 11.79 12.00 11.60 11.84 19
109/01/30 12.29 12.00 11.60 11.79 40
109/01/20 12.29 11.83 12.41 12.29 0
109/01/16 12.10 12.38 12.20 12.29 4
109/01/15 12.05 12.31 12.00 12.10 24
109/01/13 11.78 12.10 11.90 12.05 8
109/01/10 11.27 12.05 11.45 11.78 83
109/01/09 11.27 11.10 11.45 11.27 0
109/01/07 11.28 11.78 11.30 11.47 26
109/01/06 10.94 11.57 11.20 11.28 18
109/01/03 10.95 11.20 10.68 10.94 2
109/01/02 10.84 11.10 10.68 10.95 14
108/12/31 10.84 10.68 11.02 10.84 0
108/12/30 10.84 10.68 11.02 10.84 0
108/12/27 10.93 10.93 10.69 10.84 8
108/12/26 10.82 11.05 10.70 10.93 3
108/12/25 10.82 10.69 11.05 10.82 0
108/12/24 10.82 10.79 11.05 10.82 0
108/12/23 10.82 10.79 11.05 10.82 0
108/12/20 10.82 10.79 11.05 10.82 0
108/12/19 11.20 10.82 10.82 10.82 2
108/12/18 11.20 10.82 11.20 11.20 0
108/12/17 10.83 11.20 11.20 11.20 0
108/12/16 11.03 10.83 10.83 10.83 5
108/12/13 11.03 10.83 11.25 11.03 0
108/12/12 11.03 10.83 11.25 11.03 0
108/12/11 11.03 10.83 11.25 11.03 0
108/12/10 10.60 11.47 10.73 11.03 71
108/12/09 10.45 10.60 10.60 10.60 5
108/12/06 10.72 10.45 10.45 10.45 5
108/12/05 10.72 10.72 10.72 10.72 5
108/12/03 10.72 10.21 10.72 10.72 0
108/12/02 10.30 10.72 10.72 10.72 0
108/11/29 10.21 10.30 10.30 10.30 5
108/11/27 10.21 10.21 10.21 10.21 5
108/11/26 10.21 10.21 10.21 10.21 3
108/11/25 10.47 10.21 10.21 10.21 2
108/11/12 10.64 10.50 10.40 10.45 25
108/11/11 10.93 10.81 10.45 10.64 30
108/11/08 10.93 10.81 11.30 10.93 0
108/11/07 10.93 10.81 11.30 10.93 0
108/11/06 10.93 10.81 11.30 10.93 0
108/11/05 11.00 11.10 10.85 10.93 16
108/11/04 11.14 11.00 11.00 11.00 1
108/11/01 10.87 11.15 10.81 11.14 5
108/10/31 11.06 11.15 10.81 10.87 6
108/10/30 11.19 11.13 10.98 11.06 52
108/10/29 11.57 11.40 11.13 11.19 14
108/10/28 11.57 11.13 11.57 11.57 0
108/10/25 11.57 11.13 11.57 11.57 0
108/10/24 11.53 11.57 11.57 11.57 1
108/10/23 12.20 12.20 11.40 11.53 79
108/10/22 12.20 12.20 12.20 12.20 1
108/10/21 12.20 11.75 12.20 12.20 0
108/10/18 12.04 12.20 12.20 12.20 1
108/10/17 12.04 11.74 12.20 12.04 0
108/10/16 12.42 12.59 11.97 12.04 22
108/10/15 12.62 12.50 12.35 12.42 30
108/10/14 11.70 13.08 11.99 12.62 218
108/10/09 11.71 11.71 11.70 11.70 15
108/10/08 11.80 11.71 11.71 11.71 1
108/10/07 11.93 12.30 11.71 11.80 12
108/10/04 12.04 12.10 11.70 11.93 85
108/10/03 11.44 12.49 11.55 12.04 129
108/10/02 10.80 11.77 11.00 11.44 59
108/10/01 10.35 10.98 10.70 10.80 19
108/09/27 10.30 10.73 10.21 10.35 23
108/09/26 10.30 10.30 10.30 10.30 2
108/09/25 10.30 9.86 10.30 10.30 0
108/09/24 10.30 9.86 10.30 10.30 0
108/09/23 10.30 9.86 10.30 10.30 0
108/09/20 10.30 9.86 10.30 10.30 0
108/09/19 10.30 9.86 10.30 10.30 0
108/09/18 10.30 9.86 10.30 10.30 0
108/09/17 10.30 9.86 10.30 10.30 0
108/09/16 10.30 9.86 10.30 10.30 0
108/09/12 10.30 9.86 10.30 10.30 0
108/09/11 10.30 9.86 10.30 10.30 0
108/09/10 10.30 9.86 10.30 10.30 0
108/09/09 10.15 10.30 10.30 10.30 1
108/09/06 9.98 10.30 9.86 10.15 3
108/09/05 9.98 9.86 10.30 9.98 0
108/09/04 10.30 10.10 9.86 9.98 21
108/09/03 10.30 9.86 10.30 10.30 0
108/09/02 10.30 9.86 10.30 10.30 0
108/08/30 10.30 9.86 10.30 10.30 0
108/08/29 10.30 9.86 10.30 10.30 0
108/08/28 9.95 10.30 10.30 10.30 1
108/08/27 9.95 9.86 10.30 9.95 0
108/08/26 10.17 9.95 9.95 9.95 4
108/08/23 10.17 9.95 10.31 10.17 0
108/08/22 10.17 9.95 10.31 10.17 0
108/08/21 9.90 10.21 10.00 10.17 12
108/08/20 9.85 10.00 9.80 9.90 10
108/08/19 9.85 9.80 10.20 9.85 0
108/08/16 9.85 9.80 10.20 9.85 0
108/08/15 9.93 9.90 9.80 9.85 11
108/08/14 9.93 9.81 10.20 9.93 0
108/08/07 10.06 9.80 10.31 10.06 0
108/08/06 10.06 9.80 10.31 10.06 0
108/08/05 10.06 9.80 10.31 10.06 0
108/08/02 9.90 10.31 9.90 10.06 11
108/08/01 9.90 9.90 10.31 9.90 0
108/07/31 9.90 9.90 9.90 9.90 2
108/07/30 10.24 9.90 9.90 9.90 1
108/07/29 10.24 9.90 10.31 10.24 0
108/07/26 10.24 9.90 10.31 10.24 0
108/07/25 10.16 10.31 10.16 10.24 2
108/07/24 10.16 10.16 10.16 10.16 5
108/07/23 10.10 10.16 10.16 10.16 2
108/07/22 10.10 10.10 10.10 10.10 1
108/07/19 9.80 10.10 10.10 10.10 1
108/07/18 9.80 9.80 9.80 9.80 3
108/07/17 9.89 9.80 9.80 9.80 2
名稱 成交 漲跌 漲% 成交量