沅聖科技股份

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
109/08/13 98.3 98.0 94.6 95.5 178
109/08/12 101.7 100.0 97.6 98.3 79
109/08/11 100.7 103.5 100.0 101.7 110
109/08/10 102.0 102.0 99.3 100.7 132
109/08/07 106.7 107.0 100.0 102.0 76
109/08/06 101.5 110.0 104.0 106.7 118
109/08/05 105.0 104.0 99.8 101.5 124
109/08/04 108.1 108.0 103.0 105.0 115
109/08/03 108.4 109.0 107.0 108.1 51
109/07/31 109.6 109.5 107.5 108.4 34
109/07/30 110.9 112.0 108.0 109.6 58
109/07/29 112.6 111.5 110.0 110.9 86
109/07/28 112.8 114.5 110.5 112.6 94
109/07/27 114.9 114.5 111.5 112.8 52
109/07/24 117.9 118.0 110.5 114.9 87
109/07/23 119.9 119.5 117.0 117.9 45
109/07/22 119.5 120.5 119.0 119.9 42
109/07/21 119.1 120.5 119.0 119.5 31
109/07/20 120.2 120.0 118.0 119.1 31
109/07/17 119.3 121.5 119.5 120.2 37
109/07/16 120.1 120.5 118.5 119.3 54
109/07/15 120.8 121.0 119.5 120.1 56
109/07/14 122.8 123.5 119.5 120.8 101
109/07/13 128.0 125.0 121.0 122.8 113
109/07/10 128.7 129.5 125.0 128.0 34
109/07/09 129.7 132.0 127.0 128.7 83
109/07/08 123.2 133.0 125.0 129.7 136
109/07/07 122.6 125.5 122.5 123.2 54
109/07/06 124.4 124.5 121.5 122.6 95
109/07/03 123.7 125.5 123.5 124.4 51
109/07/02 121.8 125.5 121.0 123.7 73
109/07/01 122.5 124.0 120.5 121.8 63
109/06/30 124.1 124.5 121.5 122.5 93
109/06/29 127.4 128.5 121.5 124.1 69
109/06/24 129.5 130.5 126.5 127.4 96
109/06/23 138.7 132.0 128.5 129.5 166
109/06/22 139.3 143.0 136.5 138.7 313
109/06/19 135.2 142.0 135.0 139.3 244
109/06/18 134.2 136.0 134.5 135.2 119
109/06/17 132.2 135.5 132.5 134.2 151
109/06/16 132.6 134.5 130.5 132.2 147
109/06/15 127.6 137.0 129.0 132.6 184
109/06/12 134.0 132.5 123.5 127.6 198
109/06/11 137.9 137.0 130.0 134.0 146
109/06/10 139.6 139.5 136.0 137.9 121
109/06/09 137.5 142.0 138.5 139.6 102
109/06/08 129.7 142.5 132.5 137.5 227
109/06/05 130.2 132.5 127.5 129.7 92
109/06/04 130.9 134.5 125.5 130.2 159
109/06/03 120.0 134.5 125.0 130.9 311
109/06/02 113.6 124.5 115.0 120.0 179
109/06/01 110.3 116.5 112.0 113.6 54
109/05/29 110.2 110.5 110.0 110.3 7
109/05/28 113.0 112.0 109.0 110.2 118
109/05/27 114.4 115.0 112.0 113.0 53
109/05/26 113.9 115.0 113.0 114.4 54
109/05/25 111.9 115.0 112.5 113.9 42
109/05/22 111.9 113.0 111.0 111.9 18
109/05/21 111.9 113.0 111.0 111.9 18
109/05/20 113.3 116.0 108.5 111.9 93
109/05/19 109.8 114.5 111.0 113.3 41
109/05/15 112.2 113.5 110.5 111.6 54
109/05/14 115.3 115.5 110.0 112.2 81
109/05/13 114.6 116.5 114.5 115.3 44
109/05/12 116.6 117.0 113.0 114.6 60
109/05/11 120.3 121.0 113.5 116.6 166
109/05/08 114.8 123.5 115.0 120.3 195
109/05/07 116.6 117.5 113.5 114.8 102
109/05/06 114.1 118.5 114.0 116.6 137
109/05/05 104.9 117.5 108.0 114.1 214
109/05/04 101.5 110.0 101.0 104.9 283
109/04/30 95.8 107.5 97.8 101.5 269
109/04/29 93.9 98.3 93.8 95.8 95
109/04/28 93.1 94.6 93.0 93.9 66
109/04/27 91.3 94.2 91.6 93.1 93
109/04/24 91.6 92.2 90.7 91.3 25
109/04/23 91.2 92.2 90.7 91.6 27
109/04/21 95.2 95.3 90.7 92.4 137
109/04/20 96.0 96.0 94.7 95.2 113
109/04/17 94.7 97.0 94.7 96.0 110
109/04/16 95.2 95.2 93.8 94.7 83
109/04/15 92.9 96.8 93.0 95.2 131
109/04/14 93.5 95.0 91.1 92.9 45
109/04/10 96.7 97.0 95.0 95.7 69
109/04/09 98.4 98.9 95.6 96.7 110
109/04/08 97.1 99.3 97.5 98.4 148
109/04/07 92.3 98.9 92.5 97.1 91
109/04/06 91.9 93.9 91.3 92.3 81
109/04/01 89.7 93.7 88.8 91.9 179
109/03/31 88.5 90.5 88.8 89.7 37
109/03/30 90.6 90.2 87.7 88.5 40
109/03/27 87.6 93.0 88.0 90.6 168
109/03/26 88.5 90.0 85.8 87.6 142
109/03/25 82.2 91.2 84.9 88.5 146
109/03/24 78.1 84.2 78.5 82.2 122
109/03/23 82.2 82.0 76.4 78.1 70
109/03/20 79.3 83.4 78.8 82.2 240
109/03/19 88.5 85.0 76.0 79.3 192
109/03/18 91.8 93.0 84.8 88.5 340
109/03/17 97.3 95.0 89.5 91.8 348
109/03/16 96.9 101.9 92.4 97.3 164
109/03/13 108.3 101.0 95.1 96.9 216
109/03/12 122.5 118.5 100.7 108.3 211
109/03/11 132.6 132.0 116.0 122.5 426
109/03/10 135.4 133.7 131.6 132.6 25
109/03/09 137.2 136.4 134.5 135.4 47
109/03/06 138.8 138.5 136.6 137.2 17
109/03/05 138.0 140.4 138.0 138.8 19
109/03/04 139.6 138.9 137.6 138.0 27
109/03/03 138.5 142.1 138.0 139.6 26
109/03/02 141.4 139.5 135.4 138.5 36
109/02/27 141.9 145.3 138.0 141.4 67
109/02/26 140.1 144.2 138.5 141.9 25
109/02/25 136.2 144.0 134.7 140.1 78
109/02/24 138.8 138.9 135.2 136.2 48
109/02/20 138.2 140.0 138.6 139.6 39
109/02/19 137.3 140.4 137.0 138.2 45
109/02/18 139.6 139.2 136.6 137.3 62
109/02/17 144.0 143.6 138.6 139.6 105
109/02/14 145.2 144.5 143.1 144.0 19
109/02/13 145.5 146.5 143.6 145.2 117
109/02/12 145.8 146.2 145.0 145.5 33
109/02/11 149.7 148.1 144.8 145.8 91
109/02/10 150.2 150.6 149.2 149.7 10
109/02/07 150.5 152.0 149.0 150.2 15
109/02/06 149.9 152.0 150.0 150.5 23
109/02/05 148.6 152.6 147.4 149.9 44
109/02/04 143.9 151.9 145.9 148.6 61
109/02/03 147.9 145.5 142.0 143.9 77
109/01/31 149.9 149.5 147.0 147.9 103
109/01/30 158.2 158.0 146.5 149.9 117
109/01/20 156.8 160.0 157.1 158.2 52
109/01/17 154.8 159.0 154.1 156.8 70
109/01/16 155.1 155.8 154.0 154.8 50
109/01/15 155.9 156.5 153.1 155.1 98
109/01/14 158.6 158.5 154.6 155.9 108
109/01/13 159.4 160.5 157.5 158.6 70
109/01/10 160.3 160.5 158.5 159.4 67
109/01/09 159.8 161.5 159.5 160.3 71
109/01/07 162.6 162.0 157.0 159.7 99
109/01/06 165.8 164.0 161.5 162.6 34
109/01/03 166.7 167.3 162.5 165.8 50
109/01/02 168.1 168.8 165.5 166.7 72
108/12/31 167.7 169.4 167.3 168.1 48
108/12/30 165.2 170.0 165.1 167.7 109
108/12/27 163.2 166.9 163.5 165.2 85
108/12/26 162.9 165.0 162.5 163.2 48
108/12/25 160.2 165.0 161.0 162.9 60
108/12/24 177.6 175.0 153.5 160.2 574
108/12/23 175.8 181.1 176.2 177.6 65
名稱 成交 漲跌 漲% 成交量