欣耀生醫股份

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 98.6 105.2 98.3 103.0 553
109/08/11 102.7 103.3 94.2 98.6 482
109/08/10 105.5 107.1 100.1 102.7 515
109/08/07 109.6 110.8 102.8 105.5 513
109/08/06 111.2 113.7 106.7 109.6 613
109/08/05 110.4 113.6 107.9 111.2 467
109/08/04 110.7 115.2 107.1 110.4 526
109/08/03 114.8 116.5 105.4 110.7 575
109/07/31 118.0 121.8 110.8 114.8 600
109/07/30 112.2 123.4 111.8 118.0 1
109/07/29 101.4 120.1 104.0 112.2 1
109/07/28 104.5 112.5 91.8 101.4 1
109/07/27 120.8 121.5 97.6 104.5 1
109/07/24 130.8 129.2 116.1 120.8 1
109/07/23 127.3 146.5 116.4 130.8 2
109/07/22 102.7 138.5 104.1 127.3 2
109/07/21 95.8 106.2 97.2 102.7 1
109/07/20 111.3 105.6 88.5 95.8 1
109/07/17 135.8 136.6 99.0 111.3 2
109/07/16 129.5 143.2 124.2 135.8 1
109/07/15 122.1 143.8 118.5 129.5 1
109/07/14 143.0 136.6 113.6 122.1 1
109/07/13 166.1 170.2 130.6 143.0 2
109/07/10 206.1 201.9 153.7 166.1 4
109/07/09 187.7 224.3 188.7 206.1 2
109/07/08 204.4 201.2 180.1 187.7 2
109/07/07 192.8 232.2 170.2 204.4 4
109/07/06 156.8 225.6 163.6 192.8 4
109/07/03 125.2 177.5 135.9 156.8 3
109/07/02 101.38 146.46 105.29 125.19 5
109/07/01 90.25 109.12 91.70 101.38 3
109/06/30 90.47 92.89 88.53 90.25 526
109/06/29 89.56 92.89 88.14 90.47 1
109/06/24 96.88 100.94 85.37 89.56 1
109/06/23 101.44 106.74 89.32 96.88 3
109/06/22 87.00 111.09 83.12 101.44 3
109/06/19 95.75 101.33 80.22 87.00 1
109/06/18 96.44 108.19 88.27 95.75 2
109/06/17 68.70 116.11 72.57 96.44 2
109/06/16 56.62 74.28 58.25 68.70 1
109/06/15 52.50 58.91 53.70 56.62 516
109/06/12 55.36 53.70 51.39 52.50 257
109/06/11 50.57 58.45 52.12 55.36 689
109/06/10 48.42 53.37 47.89 50.57 374
109/06/09 48.11 49.54 46.44 48.42 871
109/06/08 46.76 48.69 46.18 48.11 430
109/06/05 47.99 48.36 46.18 46.76 117
109/06/04 47.91 49.61 45.78 47.99 128
109/06/03 43.55 49.48 44.79 47.91 248
109/06/02 43.07 44.86 43.41 43.55 20
109/06/01 42.89 43.80 42.22 43.07 82
109/05/29 43.07 44.13 42.29 42.89 69
109/05/28 44.82 43.74 41.36 43.07 135
109/05/27 47.97 46.38 43.34 44.82 165
109/05/26 42.87 51.46 42.29 47.97 367
109/05/25 42.70 43.54 42.22 42.87 92
109/05/22 42.66 43.08 42.22 42.70 70
109/05/21 43.14 43.08 42.22 42.66 72
109/05/20 43.54 43.74 42.29 43.14 132
109/05/19 46.38 46.84 40.90 43.54 153
109/05/15 35.48 42.22 35.76 39.62 435
109/05/14 34.82 35.62 35.36 35.48 19
109/05/13 33.84 35.49 34.30 34.82 154
109/05/12 33.35 34.04 32.99 33.84 51
109/05/11 33.04 34.70 32.59 33.35 34
109/05/08 32.71 33.65 32.72 33.04 49
109/05/07 33.21 33.65 31.86 32.71 36
109/05/06 32.23 33.45 32.00 33.21 19
109/05/05 32.52 32.52 31.93 32.23 4
109/05/04 33.13 32.52 32.52 32.52 1
109/04/30 32.85 33.38 32.59 33.13 11
109/04/29 32.80 33.18 32.39 32.85 10
109/04/28 32.99 33.65 32.19 32.80 38
109/04/27 31.93 34.30 32.13 32.99 81
109/04/24 31.64 31.93 31.93 31.93 4
109/04/23 30.60 31.67 31.53 31.64 4
109/04/21 32.11 31.80 31.47 31.63 11
109/04/20 31.31 33.18 31.67 32.11 5
109/04/17 27.91 33.32 30.48 31.31 44
109/04/16 24.61 30.68 25.73 27.91 58
109/04/15 24.61 24.61 24.61 24.61 1
109/04/14 24.61 24.61 24.61 24.61 0
109/04/10 24.61 24.61 24.61 24.61 0
109/04/09 24.61 24.61 24.61 24.61 0
109/04/08 24.71 24.61 24.61 24.61 1
109/04/07 25.53 25.33 24.41 24.71 40
109/04/06 25.02 25.53 25.53 25.53 3
109/04/01 24.07 25.13 25.00 25.02 7
109/03/31 24.07 24.07 24.07 24.07 0
109/03/30 24.44 24.15 24.01 24.07 5
109/03/27 24.62 24.94 24.01 24.44 35
109/03/26 25.21 24.94 23.82 24.62 35
109/03/24 24.28 25.53 25.00 25.21 11
109/03/20 24.45 24.49 24.04 24.28 18
109/03/19 26.81 26.39 22.83 24.45 78
109/03/18 29.61 29.13 25.99 26.81 59
109/03/17 30.66 30.48 28.83 29.61 14
109/03/16 29.77 31.24 30.35 30.66 23
109/03/13 30.90 29.82 29.71 29.77 10
109/03/12 31.93 31.01 30.83 30.90 12
109/03/11 31.24 31.94 31.93 31.93 4
109/03/10 31.28 31.64 30.74 31.24 14
109/03/09 31.44 31.94 31.01 31.28 23
109/03/06 32.14 31.67 31.35 31.44 5
109/03/05 31.61 32.62 31.67 32.14 2
109/03/04 32.99 31.71 31.34 31.61 25
109/03/03 32.31 32.99 32.99 32.99 2
109/03/02 32.31 31.68 32.99 32.31 0
109/02/27 32.80 32.46 32.07 32.31 12
109/02/26 31.92 32.96 32.22 32.80 12
109/02/25 32.17 32.91 30.74 31.92 49
109/02/24 32.77 32.33 31.81 32.17 12
109/02/20 32.70 32.80 32.70 32.75 21
109/02/19 32.50 32.95 32.19 32.70 3
109/02/18 32.47 32.58 32.37 32.50 36
109/02/17 32.64 32.56 32.35 32.47 21
109/02/14 32.46 32.99 32.35 32.64 3
109/02/13 32.44 32.46 32.35 32.46 2
109/02/12 32.50 32.46 32.42 32.44 4
109/02/11 32.50 32.50 32.50 32.50 1
109/02/11 現增配股:319.41540000(股/千股) 
109/02/10 24.54 25.00 24.50 24.63 4
109/02/07 24.58 25.01 24.50 24.54 19
109/02/06 24.61 24.93 24.50 24.58 13
109/02/05 23.98 24.72 24.50 24.61 6
109/02/04 23.71 24.08 23.64 23.98 6
109/02/03 24.81 24.32 23.22 23.71 61
109/01/31 23.57 25.58 24.19 24.81 55
109/01/30 24.99 24.50 23.50 23.57 493
109/01/20 24.17 24.99 24.99 24.99 1
109/01/16 24.34 24.34 24.01 24.17 5
109/01/15 24.52 25.09 24.00 24.34 19
109/01/14 24.99 24.58 24.50 24.52 7
109/01/13 25.59 25.07 24.92 24.99 8
109/01/10 24.86 25.59 25.59 25.59 1
109/01/09 24.86 24.45 25.59 24.86 0
109/01/07 24.97 24.50 24.42 24.46 6
109/01/06 26.00 25.50 24.61 24.97 6
109/01/03 25.39 26.00 26.00 26.00 1
109/01/02 25.20 26.00 25.10 25.39 8
108/12/31 26.03 25.20 25.20 25.20 3
108/12/30 26.03 25.20 26.11 26.03 0
108/12/27 26.03 25.21 26.28 26.03 0
108/12/26 26.09 26.09 25.90 26.03 9
108/12/25 26.09 24.92 26.09 26.09 0
108/12/24 26.09 24.81 26.09 26.09 0
108/12/23 25.64 26.09 26.09 26.09 1
108/12/20 25.88 26.20 25.00 25.64 49
108/12/19 25.87 25.99 25.80 25.88 20
108/12/18 25.56 26.31 25.61 25.87 35
108/12/17 26.05 26.00 25.23 25.56 76
名稱 成交 漲跌 漲% 成交量