辣椒方舟移動數位股份

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
108/06/14 7.50 7.74 7.59 7.64 42
108/06/12 7.84 8.19 7.60 7.71 28
108/06/11 7.87 8.19 7.80 7.84 70
108/06/10 7.92 8.19 7.60 7.87 129
108/06/06 8.00 8.19 7.84 7.92 3
108/06/05 8.09 8.19 7.80 8.00 15
108/06/04 8.47 8.42 7.98 8.09 24
108/06/03 8.87 9.04 8.08 8.47 51
108/05/31 8.89 9.06 8.56 8.87 23
108/05/30 8.43 9.60 8.33 8.89 157
108/05/29 8.25 8.48 8.36 8.43 30
108/05/28 8.43 8.48 8.07 8.25 20
108/05/27 8.42 8.84 8.36 8.43 30
108/05/24 8.35 8.54 8.30 8.42 42
108/05/23 8.42 8.48 8.15 8.35 20
108/05/22 8.20 8.54 8.29 8.42 28
108/05/21 8.18 8.48 8.10 8.20 7
108/05/20 8.18 8.57 8.15 8.18 0
108/05/17 8.57 8.57 8.15 8.18 10
108/05/16 8.19 8.57 8.57 8.57 0
108/05/15 8.13 8.25 8.09 8.19 10
108/05/14 8.00 8.51 8.09 8.13 11
108/05/13 8.23 8.30 7.95 8.00 14
108/05/10 8.29 8.61 8.19 8.23 19
108/05/09 8.65 8.70 8.29 8.29 4
108/05/08 8.70 9.12 8.63 8.65 21
108/05/07 8.36 9.12 8.54 8.70 48
108/05/06 7.65 8.68 7.96 8.36 42
108/05/03 7.88 7.93 7.54 7.65 80
108/05/02 8.15 8.18 7.78 7.88 58
108/04/30 8.42 8.83 7.78 8.15 44
108/04/25 9.04 9.23 8.77 8.89 14
108/04/24 8.75 9.04 9.01 9.04 3
108/04/23 8.71 9.01 8.58 8.75 27
108/04/22 8.19 9.03 8.49 8.71 40
108/04/19 8.08 8.49 8.19 8.19 12
108/04/18 8.48 8.08 8.08 8.08 7
108/04/18 現增配股:169.55160000(股/千股) 
108/04/17 7.25 7.25 7.25 7.25 1
108/04/16 6.97 7.25 7.25 7.25 0
108/04/15 7.03 7.10 6.91 6.97 17
108/04/12 6.90 7.27 6.91 7.03 11
108/04/11 7.21 7.21 6.80 6.90 24
108/04/10 7.11 7.44 7.10 7.21 4
108/04/09 7.14 7.14 7.08 7.11 25
108/04/08 6.93 7.15 7.10 7.14 18
108/04/03 6.92 7.00 6.80 6.93 6
108/04/02 7.15 7.10 6.89 6.92 50
108/03/29 7.12 7.35 6.89 7.15 8
108/03/28 7.04 7.47 7.00 7.12 10
108/03/27 7.40 7.40 6.95 7.04 42
108/03/26 7.05 7.40 7.40 7.40 4
108/03/25 7.13 7.84 6.65 7.05 135
108/03/22 7.80 7.50 7.00 7.13 59
108/03/21 7.84 8.05 7.41 7.80 26
108/03/20 7.67 8.05 7.65 7.84 10
108/03/19 8.44 8.00 7.26 7.67 62
108/03/18 7.82 9.20 7.84 8.44 146
108/03/15 6.84 8.30 6.94 7.82 77
108/03/14 6.67 6.84 6.84 6.84 2
108/03/13 6.55 6.84 6.65 6.67 8
108/03/12 6.48 6.89 6.55 6.55 2
108/03/11 6.31 6.89 6.31 6.48 25
108/03/08 6.54 6.31 6.31 6.31 2
108/03/07 7.43 7.07 6.24 6.54 59
108/03/06 7.56 7.43 7.43 7.43 5
108/03/05 8.50 8.08 7.07 7.56 38
108/03/04 8.52 8.50 8.50 8.50 1
108/02/27 8.51 8.93 8.46 8.52 32
108/02/26 8.38 8.78 8.20 8.51 71
108/02/25 8.52 8.75 8.20 8.38 25
108/02/22 8.09 8.75 8.30 8.52 19
108/02/21 8.56 8.31 7.79 8.09 59
108/02/20 9.45 9.45 7.89 8.56 72
108/02/19 8.98 9.70 9.03 9.45 235
108/02/18 8.27 9.57 8.57 8.98 65
108/02/15 7.80 8.48 8.05 8.27 111
108/02/14 7.30 8.12 7.45 7.80 47
108/02/13 7.47 7.40 7.08 7.30 16
108/02/12 7.14 7.68 7.35 7.47 92
108/02/11 6.80 7.46 7.00 7.14 54
108/01/30 5.96 7.15 6.21 6.80 140
108/01/28 5.55 6.63 5.76 6.18 104
108/01/25 4.99 6.00 5.22 5.55 44
108/01/24 4.97 5.24 4.98 4.99 23
108/01/23 5.33 5.20 4.75 4.97 24
108/01/22 5.33 4.94 5.20 5.33 0
108/01/21 5.47 5.84 5.16 5.33 26
108/01/18 5.14 5.84 5.13 5.47 60
108/01/17 5.26 5.25 5.00 5.14 22
108/01/16 5.53 5.35 5.26 5.26 7
108/01/15 5.28 5.53 5.53 5.53 0
108/01/14 5.53 5.53 5.26 5.28 30
108/01/11 5.53 5.26 5.53 5.53 0
108/01/10 5.29 5.53 5.53 5.53 0
108/01/09 5.47 5.55 5.28 5.29 9
108/01/08 5.35 5.55 5.28 5.47 39
108/01/07 5.34 5.52 5.26 5.35 44
108/01/04 5.75 5.53 5.26 5.34 29
108/01/03 5.80 5.75 5.75 5.75 1
108/01/02 5.84 5.80 5.80 5.80 2
107/12/28 6.20 6.25 5.67 5.84 27
107/12/27 6.10 6.45 6.10 6.20 48
107/12/26 6.14 6.25 5.85 6.10 14
107/12/25 5.92 6.31 6.00 6.14 43
107/12/24 6.37 6.00 5.85 5.92 25
107/12/22 6.86 6.66 5.98 6.37 56
107/12/21 5.95 7.26 5.98 6.86 148
107/12/20 5.95 5.70 5.97 5.95 0
107/12/19 6.40 6.08 5.83 5.95 23
107/12/18 6.38 6.40 6.40 6.40 0
107/12/17 6.43 6.70 6.37 6.38 12
107/12/14 6.65 6.73 6.40 6.43 10
107/12/13 6.40 6.68 6.65 6.65 3
107/12/12 6.50 6.73 6.37 6.40 13
107/12/11 6.11 6.84 6.25 6.50 38
107/12/10 5.70 6.52 5.80 6.11 52
107/12/07 5.75 5.84 5.55 5.70 2
107/12/06 5.44 6.00 5.55 5.75 51
107/12/05 5.23 5.57 5.41 5.44 22
107/12/04 5.28 5.35 5.11 5.23 8
107/12/03 5.20 5.45 5.19 5.28 7
107/11/30 4.72 5.45 5.05 5.20 58
107/11/29 4.10 5.36 4.15 4.72 78
107/11/28 3.98 4.15 3.98 4.10 17
107/11/27 4.27 4.05 3.86 3.98 38
107/11/26 4.48 4.37 4.04 4.27 25
107/11/23 4.65 4.71 4.48 4.48 5
107/11/22 4.70 4.70 4.60 4.65 2
107/11/21 4.52 4.70 4.70 4.70 0
107/11/20 4.52 4.71 4.49 4.52 7
107/11/19 4.16 4.70 4.25 4.52 6
107/11/16 3.98 4.35 4.16 4.16 9
107/11/15 4.06 4.15 3.95 3.98 24
107/11/14 4.15 4.15 4.00 4.06 25
107/11/13 4.46 4.21 4.14 4.15 25
107/11/12 4.65 4.68 4.33 4.46 28
107/11/09 5.02 4.80 4.35 4.65 46
107/11/08 4.22 5.46 4.66 5.02 66
107/11/07 3.98 4.68 3.99 4.22 51
107/11/06 4.05 4.00 3.95 3.98 20
107/11/05 4.13 4.21 4.00 4.05 23
107/11/02 4.50 4.30 4.09 4.13 30
107/11/01 4.50 4.27 4.49 4.50 0
107/10/31 4.46 4.50 4.50 4.50 0
107/10/30 4.46 4.32 4.54 4.46 0
107/10/29 4.50 4.52 4.45 4.46 5
107/10/26 4.65 4.65 4.35 4.50 35
107/10/25 4.61 4.70 4.60 4.65 6
107/10/24 4.74 4.78 4.46 4.61 38
107/10/23 5.09 5.02 4.47 4.74 31
名稱 成交 漲跌 漲% 成交量