永虹先進材料股份

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
109/08/12 30.05 30.20 29.80 30.00 35
109/08/11 30.18 30.45 29.90 30.05 56
109/08/10 30.03 30.45 30.05 30.18 58
109/08/07 30.12 30.50 29.90 30.03 38
109/08/06 30.12 30.30 30.00 30.12 31
109/08/05 30.39 30.55 29.85 30.12 42
109/08/04 30.88 31.60 30.10 30.39 45
109/08/03 30.10 31.35 29.90 30.88 52
109/07/31 31.25 31.25 29.05 30.10 112
109/07/30 35.43 34.80 28.75 31.25 241
109/07/29 35.65 36.50 34.85 35.43 32
109/07/28 36.95 36.50 35.20 35.65 80
109/07/27 38.12 38.00 36.15 36.95 47
109/07/24 39.19 38.95 37.00 38.12 65
109/07/23 41.18 40.15 38.85 39.19 129
109/07/22 42.62 42.30 39.85 41.18 126
109/07/21 42.80 44.15 41.35 42.62 267
109/07/20 43.11 44.65 42.25 42.80 45
109/07/17 43.33 43.95 42.85 43.11 7
109/07/16 43.07 45.05 42.95 43.33 19
109/07/15 44.12 44.15 42.70 43.07 71
109/07/14 43.97 45.00 43.70 44.12 39
109/07/13 43.88 45.00 43.05 43.97 57
109/07/10 44.01 44.45 43.00 43.88 41
109/07/09 43.99 44.50 43.75 44.01 44
109/07/08 43.91 44.60 43.85 43.99 38
109/07/07 44.37 44.50 42.75 43.91 34
109/07/06 43.77 45.95 43.70 44.37 81
109/07/03 43.85 45.85 43.65 43.77 18
109/07/02 43.72 44.15 43.70 43.85 37
109/07/01 44.75 45.15 41.75 43.72 194
109/06/30 45.25 45.80 44.10 44.75 14
109/06/29 48.37 46.65 44.00 45.25 46
109/06/24 45.42 50.10 46.55 48.37 64
109/06/23 44.63 46.35 44.90 45.42 85
109/06/22 44.23 45.15 44.15 44.63 63
109/06/19 44.10 44.65 43.40 44.23 78
109/06/18 43.09 45.05 43.60 44.10 56
109/06/17 41.98 44.50 42.35 43.09 38
109/06/16 40.51 43.25 40.50 41.98 105
109/06/15 43.25 42.20 39.40 40.51 78
109/06/12 42.55 43.25 43.25 43.25 0
109/06/11 43.21 43.25 41.85 42.55 2
109/06/10 43.92 43.95 42.60 43.21 48
109/06/09 44.14 44.10 43.85 43.92 9
109/06/08 43.40 44.50 43.65 44.14 10
109/06/05 43.16 43.40 43.40 43.40 3
109/06/04 43.03 43.50 42.95 43.16 28
109/06/03 42.72 43.50 42.50 43.03 33
109/06/02 43.39 43.00 42.50 42.72 41
109/06/01 43.96 44.50 43.00 43.39 8
109/05/29 43.56 44.25 43.70 43.96 29
109/05/28 42.23 44.90 42.35 43.56 66
109/05/27 42.94 42.50 42.00 42.23 36
109/05/26 43.18 43.35 41.85 42.94 9
109/05/25 43.98 43.40 43.00 43.18 21
109/05/22 40.63 45.15 40.90 43.98 88
109/05/21 39.48 41.25 40.00 40.63 44
109/05/20 39.31 39.60 39.30 39.48 31
109/05/19 38.38 39.70 38.95 39.31 27
109/05/15 36.95 40.20 38.65 39.55 77
109/05/14 36.44 37.15 36.70 36.95 19
109/05/13 36.41 36.65 36.40 36.44 8
109/05/12 36.64 36.50 36.35 36.41 7
109/05/11 36.74 36.85 36.25 36.64 62
109/05/08 36.44 36.80 36.65 36.74 8
109/05/07 36.49 36.75 36.35 36.44 18
109/05/06 36.49 36.80 36.35 36.49 15
109/05/05 36.43 37.10 36.35 36.49 10
109/05/04 37.05 37.00 36.35 36.43 6
109/04/30 36.77 37.15 36.90 37.05 12
109/04/29 36.83 36.90 36.65 36.77 10
109/04/28 36.86 37.00 36.65 36.83 7
109/04/27 36.80 37.55 36.65 36.86 28
109/04/24 37.04 37.15 36.35 36.80 45
109/04/23 37.07 38.15 36.60 37.04 15
109/04/21 39.19 38.50 37.00 37.70 17
109/04/20 39.27 40.00 38.50 39.19 9
109/04/17 39.76 40.10 38.55 39.27 16
109/04/16 38.36 40.75 39.00 39.76 56
109/04/15 36.98 40.80 36.50 38.36 39
109/04/14 37.56 37.80 36.50 36.98 25
109/04/10 36.83 37.25 37.00 37.09 15
109/04/09 36.62 37.20 35.90 36.83 7
109/04/08 37.35 37.65 36.20 36.62 18
109/04/07 36.13 37.35 37.35 37.35 1
109/04/06 37.28 36.25 36.00 36.13 14
109/04/01 36.85 37.35 37.20 37.28 8
109/03/31 36.48 38.20 36.35 36.85 27
109/03/30 37.16 37.20 36.10 36.48 19
109/03/27 37.48 37.85 36.85 37.16 82
109/03/26 37.42 37.65 36.15 37.48 11
109/03/25 37.11 37.75 37.10 37.42 26
109/03/24 36.02 39.20 35.40 37.11 34
109/03/23 35.98 38.10 34.50 36.02 44
109/03/20 30.61 39.25 30.41 35.98 278
109/03/19 31.80 32.50 29.40 30.61 87
109/03/18 31.86 33.81 30.40 31.80 82
109/03/17 32.16 32.08 31.01 31.86 44
109/03/16 31.87 32.41 31.91 32.16 27
109/03/13 33.02 33.00 31.46 31.87 79
109/03/12 36.87 36.00 31.00 33.02 77
109/03/11 36.48 37.87 36.00 36.87 18
109/03/10 39.78 39.60 35.52 36.48 73
109/03/09 41.31 40.17 39.37 39.78 55
109/03/06 41.25 41.62 41.20 41.31 12
109/03/05 41.48 41.50 41.12 41.25 10
109/03/04 42.16 41.63 41.37 41.48 18
109/03/03 42.30 42.30 42.02 42.16 10
109/03/02 44.10 44.14 41.40 42.30 65
109/02/27 44.67 44.64 43.00 44.10 40
109/02/26 44.67 44.66 45.13 44.67 0
109/02/25 44.62 45.14 43.97 44.67 10
109/02/24 45.07 44.80 44.36 44.62 12
109/02/20 44.68 45.24 44.76 44.94 12
109/02/19 44.72 45.02 44.46 44.68 39
109/02/18 44.51 45.90 44.63 44.72 19
109/02/17 45.16 45.49 44.22 44.51 32
109/02/14 45.07 45.50 45.00 45.16 11
109/02/13 44.87 45.27 45.00 45.07 4
109/02/12 44.58 46.83 44.22 44.87 105
109/02/11 44.80 44.92 44.27 44.58 24
109/02/10 45.85 45.00 44.28 44.80 18
109/02/07 46.01 45.85 45.85 45.85 1
109/02/06 45.97 46.24 45.45 46.01 31
109/02/05 46.36 46.23 45.85 45.97 19
109/02/04 47.01 47.00 45.85 46.36 25
109/02/03 48.15 47.50 46.70 47.01 48
109/01/31 48.39 48.39 47.95 48.15 33
109/01/30 49.65 49.73 48.01 48.39 55
109/01/20 49.65 49.71 50.99 49.65 0
109/01/17 50.44 50.65 49.50 49.65 6
109/01/16 51.50 50.70 50.10 50.44 36
109/01/15 51.97 51.67 51.34 51.50 25
109/01/14 53.16 52.22 51.84 51.97 42
109/01/13 53.20 53.99 53.00 53.16 20
109/01/10 52.49 54.00 52.49 53.20 42
109/01/09 53.57 52.80 52.00 52.49 18
109/01/07 50.46 53.35 51.00 52.90 144
109/01/06 49.87 50.70 48.81 50.46 27
109/01/03 49.41 50.32 48.85 49.87 24
109/01/02 48.60 50.19 48.74 49.41 24
108/12/31 48.18 48.80 48.34 48.60 13
108/12/30 48.49 48.55 48.00 48.18 19
108/12/27 47.95 49.46 48.00 48.49 17
108/12/26 47.99 48.15 47.85 47.95 68
108/12/25 48.27 48.34 47.85 47.99 48
108/12/24 48.45 48.60 48.00 48.27 55
108/12/23 48.62 48.52 48.30 48.45 6
108/12/20 48.93 48.93 48.37 48.62 32
名稱 成交 漲跌 漲% 成交量