友松娛樂股份

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 22.97 22.97 22.97 22.97 0
109/08/06 22.97 22.97 22.97 22.97 0
109/08/05 22.97 23.35 22.85 22.97 20
109/08/04 23.49 23.85 22.80 22.97 22
109/08/03 23.49 23.49 23.49 23.49 0
109/07/31 23.49 23.49 23.49 23.49 0
109/07/30 23.49 23.49 23.49 23.49 0
109/07/29 23.49 23.49 23.49 23.49 0
109/07/28 23.49 23.49 23.49 23.49 0
109/07/27 24.27 23.80 23.40 23.49 10
109/07/24 24.27 24.27 24.27 24.27 0
109/07/23 24.27 24.27 24.27 24.27 0
109/07/22 24.27 24.27 24.27 24.27 0
109/07/21 24.27 24.27 24.27 24.27 0
109/07/20 24.27 24.27 24.27 24.27 0
109/07/17 25.20 24.30 24.15 24.27 5
109/07/16 25.20 25.20 25.20 25.20 0
109/07/15 25.20 25.20 25.20 25.20 0
109/07/14 26.60 25.30 25.00 25.20 18
109/07/13 27.47 27.80 25.85 26.60 28
109/07/10 23.77 29.05 23.75 27.47 65
109/07/09 23.77 23.77 23.77 23.77 0
109/07/08 23.76 24.10 23.75 23.77 18
109/07/07 23.90 23.80 23.75 23.76 6
109/07/06 23.90 23.90 23.90 23.90 0
109/07/03 23.90 23.90 23.90 23.90 0
109/07/02 24.90 24.00 23.75 23.90 5
109/07/01 24.90 24.90 24.90 24.90 0
109/06/30 24.78 24.90 24.90 24.90 1
109/06/29 24.67 24.80 23.75 24.78 2
109/06/24 25.04 25.00 23.80 24.67 26
109/06/23 22.93 25.35 24.20 25.04 29
109/06/22 22.54 23.20 22.05 22.93 11
109/06/19 22.54 22.54 22.54 22.54 0
109/06/18 22.49 23.45 22.30 22.54 37
109/06/17 22.50 22.60 22.40 22.49 11
109/06/16 23.78 22.50 22.50 22.50 3
109/06/15 23.78 23.78 23.78 23.78 0
109/06/12 23.78 23.78 23.78 23.78 0
109/06/11 25.83 26.00 22.80 23.78 47
109/06/10 22.89 27.35 24.00 25.83 44
109/06/09 24.00 23.00 22.80 22.89 7
109/06/08 24.00 24.00 24.00 24.00 0
109/06/05 24.00 24.00 24.00 24.00 0
109/06/04 24.00 24.00 24.00 24.00 0
109/06/03 24.00 24.00 24.00 24.00 0
109/06/02 24.10 24.00 24.00 24.00 0
109/06/01 23.87 24.10 24.00 24.10 2
109/05/29 22.52 25.75 23.00 23.87 41
109/05/28 21.85 22.90 21.85 22.52 15
109/05/27 22.34 21.85 21.85 21.85 1
109/05/26 22.34 22.34 22.34 22.34 0
109/05/25 22.63 22.50 21.85 22.34 15
109/05/22 23.18 23.00 22.55 22.63 8
109/05/21 22.85 23.65 22.80 23.18 9
109/05/20 22.91 23.00 22.70 22.85 15
109/05/19 24.14 23.15 22.75 22.91 19
109/05/15 24.78 24.30 23.75 24.14 11
109/05/14 23.68 25.00 24.55 24.78 6
109/05/13 23.00 24.70 21.70 23.68 18
109/05/12 23.00 23.00 23.00 23.00 0
109/05/11 25.37 25.00 22.70 23.00 26
109/05/08 27.91 27.85 24.00 25.37 28
109/05/07 24.02 29.50 26.50 27.91 112
109/05/06 20.30 26.80 21.00 24.02 47
109/05/05 21.87 20.30 20.30 20.30 2
109/05/04 22.60 22.55 21.25 21.87 10
109/04/30 22.62 23.55 22.40 22.60 18
109/04/29 25.15 22.70 22.55 22.62 13
109/04/28 27.13 27.50 23.55 25.15 46
109/04/27 19.86 29.50 24.25 27.13 161
109/04/24 17.75 24.25 18.60 19.86 36
109/04/23 18.60 17.75 17.75 17.75 2
109/04/21 18.60 18.60 18.60 18.60 0
109/04/20 18.60 18.60 18.60 18.60 0
109/04/17 18.60 18.60 18.60 18.60 5
109/04/16 18.80 18.60 18.60 18.60 1
109/04/15 20.03 18.80 18.80 18.80 1
109/04/14 20.03 20.03 20.03 20.03 0
109/04/10 20.94 20.55 19.60 20.03 19
109/04/09 20.94 20.94 20.94 20.94 0
109/04/08 20.94 20.94 20.94 20.94 0
109/04/07 20.94 20.94 20.94 20.94 0
109/04/06 20.94 20.94 20.94 20.94 0
109/03/31 20.00 21.00 20.00 20.94 7
109/03/30 20.00 20.00 20.00 20.00 0
109/03/26 20.00 20.00 20.00 20.00 0
109/03/23 20.00 20.00 20.00 20.00 2
109/03/20 20.90 20.00 20.00 20.00 1
109/03/19 20.90 20.00 20.80 20.90 0
109/03/18 21.09 21.15 20.14 20.90 8
109/03/17 20.60 21.50 19.95 21.09 12
109/03/16 20.01 21.50 20.43 20.60 19
109/03/13 21.81 21.00 19.05 20.01 45
109/03/12 22.57 22.05 21.38 21.81 8
109/03/11 24.22 23.20 22.14 22.57 9
109/03/10 26.67 26.80 22.57 24.22 36
109/03/09 23.70 27.99 25.18 26.67 71
109/03/06 20.61 25.50 21.05 23.70 43
109/03/05 19.87 20.70 20.20 20.61 7
109/03/04 21.95 20.00 19.72 19.87 8
109/03/03 18.66 24.21 19.88 21.95 37
109/03/02 15.91 22.00 16.05 18.66 75
109/02/27 15.95 16.00 15.30 15.91 2
109/02/26 16.81 16.00 15.89 15.95 12
109/02/25 17.95 18.41 15.96 16.81 40
109/02/24 18.48 18.60 17.68 17.95 22
109/02/20 19.79 22.70 19.29 20.73 66
109/02/19 19.62 23.14 18.05 19.79 74
109/02/18 24.75 22.00 18.43 19.62 60
109/02/17 28.10 27.98 23.06 24.75 33
109/02/14 28.85 28.50 27.27 28.10 30
109/02/13 26.95 30.40 26.13 28.85 111
109/02/12 33.92 30.19 25.00 26.95 121
109/02/11 39.51 39.49 31.60 33.92 87
109/02/10 35.30 40.99 38.80 39.51 85
109/02/07 26.19 41.50 29.45 35.30 182
109/02/06 21.47 30.00 23.40 26.19 51
109/02/05 19.85 23.50 19.50 21.47 63
109/02/04 19.35 20.52 19.48 19.85 8
109/02/03 17.66 20.80 18.15 19.35 64
109/01/31 14.90 20.88 16.34 17.66 148
109/01/30 12.66 17.15 12.90 14.90 119
109/01/20 12.61 12.95 12.50 12.66 63
109/01/17 12.68 12.70 12.45 12.61 42
109/01/16 13.57 13.40 12.16 12.68 119
109/01/15 12.51 14.40 12.90 13.57 144
109/01/14 13.07 13.00 12.35 12.51 167
109/01/13 13.96 13.90 12.45 13.07 65
109/01/10 12.93 14.50 13.30 13.96 66
109/01/09 12.00 13.60 12.40 12.93 86
109/01/07 12.28 12.50 12.50 12.50 1
109/01/06 12.89 12.70 12.26 12.28 6
109/01/03 13.21 13.49 12.82 12.89 13
109/01/02 12.13 13.80 12.50 13.21 76
108/12/31 12.13 11.90 12.50 12.13 0
108/12/30 11.99 12.20 11.90 12.13 1
108/12/27 12.52 12.50 11.90 11.99 7
108/12/26 13.22 12.52 12.52 12.52 5
108/12/25 13.05 13.90 11.92 13.22 83
108/12/24 13.49 13.06 13.05 13.05 1
108/12/23 13.49 13.06 13.73 13.49 0
108/12/20 13.09 13.50 13.06 13.49 3
108/12/19 13.11 13.09 13.09 13.09 0
108/12/18 13.47 13.11 13.11 13.11 0
108/12/17 13.29 13.50 13.11 13.47 6
108/12/16 13.71 13.29 13.29 13.29 2
108/12/13 13.84 13.98 13.30 13.71 3
108/12/12 13.84 13.30 13.98 13.84 0
108/12/11 13.73 13.98 13.30 13.84 5
名稱 成交 漲跌 漲% 成交量