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
110/06/18 23.48 23.95 23.05 23.69 37
110/06/17 23.47 24.00 23.05 23.48 44
110/06/16 22.86 23.95 23.00 23.47 66
110/06/15 21.73 23.40 22.00 22.86 85
110/06/11 21.56 22.45 21.40 21.73 13
110/06/10 21.74 22.45 21.45 21.56 18
110/06/09 22.00 22.45 21.45 21.74 34
110/06/08 22.08 22.55 21.85 22.00 44
110/06/07 22.08 22.60 21.90 22.08 29
110/06/04 22.10 22.60 21.90 22.08 72
110/06/03 21.99 22.30 21.90 22.10 7
110/06/01 23.05 23.80 22.05 22.64 98
110/05/31 23.52 24.15 22.75 23.05 166
110/05/28 23.18 23.70 22.90 23.52 81
110/05/27 23.60 23.70 22.55 23.18 25
110/05/26 22.97 24.15 22.90 23.60 82
110/05/25 22.97 23.90 22.40 22.97 77
110/05/24 21.16 23.95 21.85 22.97 89
110/05/21 21.33 21.85 20.90 21.16 42
110/05/20 22.92 23.00 20.90 21.33 132
110/05/19 23.89 24.05 22.05 22.92 91
110/05/18 23.94 24.65 23.35 23.89 71
110/05/17 25.09 25.40 22.80 23.94 256
110/05/14 20.73 27.35 22.90 25.09 608
110/05/13 18.24 23.95 18.30 20.73 279
110/05/12 20.12 19.10 17.65 18.24 312
110/05/11 21.81 21.60 18.80 20.12 388
110/05/10 23.11 22.95 21.20 21.81 340
110/05/07 24.04 24.45 22.20 23.11 261
110/05/06 23.72 24.45 23.35 24.04 14
110/05/05 23.88 23.95 22.90 23.72 34
110/05/04 24.95 25.30 23.00 23.88 195
110/05/03 25.36 26.20 24.55 24.95 185
110/04/29 25.63 26.25 25.05 25.36 45
110/04/28 25.48 26.25 25.05 25.63 52
110/04/27 25.33 25.95 25.05 25.48 81
110/04/26 25.61 25.95 24.70 25.33 202
110/04/23 26.09 26.45 25.30 25.61 96
110/04/22 27.04 27.50 24.25 26.09 354
110/04/21 26.99 27.75 26.40 27.04 104
110/04/20 27.93 28.35 25.90 26.99 422
110/04/19 26.54 28.40 27.05 27.93 348
110/04/16 26.78 27.50 26.35 26.54 103
110/04/15 26.78 27.50 26.35 26.78 91
110/04/14 27.87 28.45 24.95 26.78 568
110/04/13 26.56 28.45 26.25 27.87 647
110/04/12 25.78 27.30 26.05 26.56 473
110/04/09 25.16 26.25 25.05 25.78 275
110/04/08 24.00 25.70 24.35 25.16 388
110/04/07 23.90 24.35 23.50 24.00 268
110/04/06 25.10 24.90 23.30 23.90 291
110/04/01 25.82 26.75 23.65 25.10 855
110/03/31 24.98 26.25 25.15 25.82 609
110/03/30 23.98 25.40 24.25 24.98 663
110/03/29 23.59 24.45 23.35 23.98 452
110/03/26 22.66 26.00 22.80 23.59 575
110/03/25 20.22 24.20 20.45 22.66 867
110/03/24 19.06 21.10 19.65 20.22 329
110/03/23 18.11 20.30 18.45 19.06 530
110/03/22 17.95 18.45 17.75 18.11 106
110/03/19 18.11 18.55 17.75 17.95 84
110/03/18 18.11 18.55 17.85 18.11 171
110/03/17 18.04 18.65 17.85 18.11 230
110/03/16 18.18 18.50 17.60 18.04 108
110/03/15 18.49 18.90 17.80 18.18 99
110/03/12 18.36 18.80 18.10 18.49 142
110/03/11 18.43 18.75 18.15 18.36 108
110/03/10 18.64 19.20 18.20 18.43 63
110/03/09 19.23 19.15 18.10 18.64 73
110/03/08 18.76 20.25 18.85 19.23 302
110/03/05 19.51 19.50 18.30 18.76 211
110/03/04 19.40 20.25 19.30 19.51 114
110/03/03 17.80 21.10 18.25 19.40 394
110/03/02 17.31 18.25 17.40 17.80 80
110/02/26 17.12 17.50 16.75 17.31 27
110/02/25 16.94 17.45 16.75 17.12 27
110/02/24 17.15 17.45 16.75 16.94 62
110/02/23 16.81 17.70 16.85 17.15 253
110/02/22 17.01 17.45 16.55 16.81 105
110/02/19 17.23 17.55 16.90 17.01 28
110/02/18 17.32 18.00 17.00 17.23 244
110/02/17 17.30 17.75 16.75 17.32 51
110/02/05 16.38 17.70 16.80 17.30 144
110/02/04 16.57 16.60 16.05 16.38 42
110/02/03 17.09 17.10 16.00 16.57 117
110/02/02 17.36 17.70 16.65 17.09 109
110/02/01 17.08 18.00 16.75 17.36 281
110/01/29 15.77 17.75 16.10 17.08 401
110/01/28 15.59 16.25 15.25 15.77 35
110/01/27 15.65 16.20 15.45 15.59 86
110/01/26 15.50 16.20 15.50 15.65 74
110/01/25 15.61 15.80 15.20 15.50 43
110/01/22 15.68 16.20 15.00 15.61 160
110/01/21 15.45 16.60 15.05 15.68 398
110/01/20 15.16 15.55 15.05 15.45 51
110/01/18 14.71 15.50 14.30 15.15 34
110/01/15 15.04 15.10 14.30 14.71 133
110/01/14 15.18 15.55 14.80 15.04 110
110/01/13 15.42 15.55 15.00 15.18 66
110/01/12 14.87 16.40 14.90 15.42 367
110/01/11 15.14 15.50 14.55 14.87 43
110/01/08 14.93 15.65 14.90 15.14 156
110/01/07 12.75 16.70 12.95 14.93 435
110/01/06 12.53 13.00 12.50 12.75 17
110/01/05 12.27 12.80 12.20 12.53 89
110/01/04 12.75 12.65 12.00 12.27 191
109/12/31 12.61 12.90 12.60 12.75 17
109/12/30 12.86 13.00 12.40 12.61 72
109/12/29 13.10 13.45 12.75 12.86 90
109/12/28 13.41 13.50 12.90 13.10 29
109/12/25 14.01 14.20 12.85 13.41 190
109/12/24 14.15 14.20 13.55 14.01 15
109/12/23 13.71 14.15 14.15 14.15 1
109/12/22 14.01 14.20 13.55 13.71 11
109/12/21 13.95 14.20 13.55 14.01 4
109/12/18 13.77 14.20 13.55 13.95 9
109/12/17 14.18 14.10 13.50 13.77 42
109/12/16 14.31 14.70 14.00 14.18 61
109/12/15 14.56 14.90 14.25 14.31 14
109/12/14 14.68 14.95 14.55 14.56 14
109/12/11 14.73 14.95 14.60 14.68 8
109/12/09 14.91 15.15 15.00 15.06 5
109/12/08 15.20 15.20 14.60 14.91 2
109/12/07 15.14 15.20 15.20 15.20 0
109/12/04 15.02 15.20 15.10 15.14 4
109/12/03 14.81 15.05 14.95 15.02 11
109/12/02 15.06 15.30 14.60 14.81 53
109/12/01 14.92 15.30 14.75 15.06 7
109/11/30 14.84 15.30 14.90 14.92 525
109/11/27 14.95 15.25 14.65 14.84 8
109/11/26 14.86 15.25 14.70 14.95 7
109/11/20 15.11 15.30 15.00 15.21 5
109/11/19 15.20 15.25 14.70 15.11 4
109/11/18 15.06 15.20 15.20 15.20 0
109/11/17 14.90 15.20 14.70 15.06 36
109/11/16 15.03 15.05 14.50 14.90 42
109/11/13 14.87 15.10 14.85 15.03 33
109/11/12 15.15 15.45 14.75 14.87 30
109/11/11 14.13 15.65 14.50 15.15 123
109/11/10 14.81 14.50 13.85 14.13 57
109/11/09 15.45 16.00 13.85 14.81 244
109/11/06 15.69 15.95 15.30 15.45 72
109/11/05 15.62 16.00 15.35 15.69 5
109/11/04 15.96 16.00 15.50 15.62 10
109/11/03 15.74 16.00 15.95 15.96 4
109/11/02 15.46 16.00 15.35 15.74 37
109/10/30 16.17 16.60 15.05 15.46 221
109/10/29 16.29 16.55 16.10 16.17 14
109/10/28 16.34 16.60 16.10 16.29 46
109/10/27 17.11 17.00 16.05 16.34 122
名稱 成交 漲跌 漲% 成交量