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
108/10/16 10.63 10.56 10.05 10.42 55
108/10/15 10.35 10.77 10.35 10.63 19
108/10/14 10.91 10.56 9.99 10.35 34
108/10/09 10.46 10.91 10.91 10.91 0
108/10/08 10.67 10.91 10.23 10.46 29
108/10/07 10.51 11.12 10.09 10.67 191
108/10/04 10.20 10.65 10.15 10.51 97
108/10/03 10.43 10.56 10.18 10.20 1
108/10/02 10.28 10.57 10.08 10.43 29
108/10/01 9.98 10.83 9.79 10.28 81
108/09/27 9.96 10.41 9.58 9.98 109
108/09/26 9.64 10.09 9.54 9.96 83
108/09/25 9.70 9.98 9.45 9.64 75
108/09/24 9.57 9.88 9.34 9.70 62
108/09/23 9.25 9.71 9.20 9.57 47
108/09/20 8.81 9.65 8.62 9.25 104
108/09/19 8.77 8.83 8.77 8.81 23
108/09/18 8.87 9.02 8.50 8.77 84
108/09/17 8.76 8.89 8.71 8.87 22
108/09/16 8.51 8.77 8.71 8.76 18
108/09/12 8.78 8.82 8.40 8.51 28
108/09/11 9.05 8.81 8.78 8.78 5
108/09/10 9.20 9.26 8.80 9.05 42
108/09/09 9.19 9.38 8.83 9.20 47
108/09/06 9.31 9.29 8.84 9.19 28
108/09/05 9.23 9.51 9.23 9.31 42
108/09/04 9.15 9.49 8.92 9.23 71
108/09/03 8.85 9.41 8.71 9.15 90
108/09/02 8.76 9.18 8.65 8.85 57
108/08/30 8.58 9.12 8.30 8.76 97
108/08/29 8.55 8.75 8.27 8.58 87
108/08/28 8.20 9.10 8.25 8.55 138
108/08/27 8.08 8.48 7.84 8.20 148
108/08/26 8.41 8.19 7.95 8.08 40
108/08/23 8.26 8.70 8.09 8.41 108
108/08/22 7.63 8.56 7.80 8.26 125
108/08/21 6.36 8.54 6.78 7.63 149
108/08/20 6.09 6.99 5.73 6.36 132
108/08/19 6.20 6.47 5.95 6.09 45
108/08/16 6.40 6.26 6.14 6.20 2
108/08/15 6.46 6.46 6.15 6.40 15
108/08/14 6.78 6.76 6.39 6.46 39
108/08/07 6.87 6.78 6.67 6.70 8
108/08/06 6.87 6.72 7.08 6.87 0
108/08/05 6.87 6.72 7.08 6.87 0
108/08/02 6.87 6.72 7.08 6.87 0
108/08/01 6.87 6.72 7.08 6.87 0
108/07/31 6.96 7.08 6.72 6.87 1
108/07/30 6.96 6.72 7.08 6.96 0
108/07/29 7.31 7.02 6.90 6.96 19
108/07/26 7.18 7.65 7.02 7.31 31
108/07/25 6.74 7.51 6.96 7.18 27
108/07/24 6.81 6.78 6.68 6.74 2
108/07/23 7.06 6.90 6.72 6.81 10
108/07/22 6.88 7.06 7.06 7.06 3
108/07/19 7.12 7.02 6.78 6.88 12
108/07/18 7.12 7.12 7.12 7.12 0
108/07/17 6.88 7.12 7.12 7.12 0
108/07/16 7.05 7.11 6.78 6.88 28
108/07/15 7.22 7.19 7.02 7.05 5
108/07/12 7.44 7.40 6.84 7.22 22
108/07/11 7.96 7.67 7.33 7.44 29
108/07/10 8.42 7.96 7.96 7.96 4
108/07/09 7.87 9.16 7.93 8.42 42
108/07/08 7.38 8.36 7.36 7.87 71
108/07/05 7.08 7.38 7.38 7.38 1
108/07/04 6.91 7.38 7.02 7.08 9
108/07/03 7.13 7.08 6.78 6.91 44
108/07/02 7.18 7.37 7.02 7.13 18
108/07/01 7.05 7.38 7.08 7.18 29
108/06/28 7.05 7.32 7.02 7.05 19
108/06/27 7.02 7.08 7.02 7.05 18
108/06/26 7.05 7.32 6.96 7.02 34
108/06/25 7.32 7.13 7.02 7.05 28
108/06/24 7.38 7.37 7.25 7.32 30
108/06/21 7.40 7.43 7.27 7.38 28
108/06/20 7.46 7.49 7.37 7.40 20
108/06/19 7.46 7.49 7.43 7.46 18
108/06/18 7.61 7.84 7.43 7.46 30
108/06/17 7.64 7.95 7.57 7.61 39
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
名稱 成交 漲跌 漲% 成交量