威健股份

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 32.85 32.50 30.60 31.73 24
109/08/11 33.00 33.20 32.50 32.85 2
109/08/10 33.23 33.40 32.25 33.00 22
109/08/07 30.80 34.90 31.40 33.23 28
109/08/06 30.68 31.00 30.60 30.80 6
109/08/05 31.40 31.00 30.40 30.68 5
109/08/04 30.82 31.40 31.40 31.40 3
109/08/03 31.00 31.10 30.60 30.82 6
109/07/31 30.50 31.40 30.50 31.00 15
109/07/30 30.35 30.60 30.40 30.50 9
109/07/29 30.76 31.00 29.40 30.35 27
109/07/28 30.18 31.65 30.30 30.76 20
109/07/27 30.91 30.40 29.80 30.18 14
109/07/24 31.00 31.00 30.20 30.91 21
109/07/23 30.92 31.00 31.00 31.00 2
109/07/22 30.85 31.80 30.40 30.92 26
109/07/21 30.80 31.50 30.40 30.85 16
109/07/20 31.82 31.00 30.50 30.80 5
109/07/17 32.91 33.00 31.00 31.82 49
109/07/16 32.90 33.50 32.50 32.91 14
109/07/15 33.93 33.70 32.50 32.90 24
109/07/14 34.42 34.50 32.80 33.93 41
109/07/13 35.60 35.00 34.00 34.42 21
109/07/10 37.72 38.20 34.20 35.60 57
109/07/09 34.78 40.00 35.80 37.72 160
109/07/08 32.52 36.80 32.70 34.78 90
109/07/07 34.90 33.80 31.50 32.52 61
109/07/06 36.51 38.20 32.70 34.90 180
109/07/03 31.73 40.00 32.40 36.51 301
109/07/02 30.60 32.50 30.70 31.73 62
109/07/01 30.48 30.85 30.30 30.60 15
109/06/30 30.26 30.85 29.75 30.48 19
109/06/29 30.31 30.60 30.00 30.26 31
109/06/24 30.93 30.60 30.00 30.31 14
109/06/23 28.83 32.60 29.00 30.93 74
109/06/22 28.63 29.20 28.20 28.83 18
109/06/19 28.69 29.15 28.20 28.63 18
109/06/18 28.98 29.20 28.00 28.69 26
109/06/17 28.29 29.20 28.50 28.98 24
109/06/16 28.89 28.80 27.80 28.29 19
109/06/15 29.96 29.20 28.50 28.89 51
109/06/12 30.15 30.20 29.85 29.96 16
109/06/11 30.29 30.60 29.85 30.15 32
109/06/10 30.26 31.20 30.00 30.29 13
109/06/09 30.19 30.50 29.95 30.26 11
109/06/08 29.99 30.50 29.90 30.19 7
109/06/05 29.40 30.15 29.80 29.99 16
109/06/04 30.01 30.00 28.80 29.40 9
109/06/03 29.30 30.20 29.30 30.01 12
109/06/02 29.14 30.15 28.50 29.30 39
109/06/01 29.06 30.00 28.60 29.14 37
109/05/29 28.62 29.65 28.80 29.06 11
109/05/28 29.63 29.75 28.20 28.62 27
109/05/27 31.85 30.80 28.80 29.63 64
109/05/26 35.22 36.10 29.25 31.85 202
109/05/25 28.11 39.00 28.90 35.22 313
109/05/22 26.39 29.10 27.20 28.11 63
109/05/21 27.32 26.70 26.00 26.39 17
109/05/20 27.26 27.35 27.25 27.32 3
109/05/19 27.54 27.55 27.20 27.26 17
109/05/15 27.70 27.70 27.50 27.63 3
109/05/14 27.50 27.70 27.70 27.70 2
109/05/13 26.52 27.50 27.50 27.50 2
109/05/12 27.27 27.35 26.00 26.52 51
109/05/11 27.17 27.35 27.20 27.27 8
109/05/08 28.46 27.80 26.55 27.17 58
109/05/07 28.62 29.00 27.70 28.46 31
109/05/06 27.19 29.00 28.00 28.62 305
109/05/05 26.48 27.75 26.80 27.19 16
109/05/04 26.20 26.50 26.45 26.48 6
109/04/30 25.94 26.50 26.00 26.20 11
109/04/29 26.33 26.00 25.85 25.94 5
109/04/28 26.20 26.40 26.00 26.33 22
109/04/27 25.62 26.30 26.10 26.20 2
109/04/24 24.98 26.10 25.25 25.62 34
109/04/23 25.61 25.50 24.80 24.98 48
109/04/21 25.70 26.15 25.80 25.94 13
109/04/20 26.09 25.70 25.70 25.70 3
109/04/17 25.76 26.50 26.00 26.09 9
109/04/16 26.21 25.85 25.70 25.76 16
109/04/15 26.00 26.75 25.80 26.21 28
109/04/14 25.82 26.15 25.80 26.00 12
109/04/10 25.84 26.10 25.50 25.67 22
109/04/09 26.00 26.20 25.10 25.84 21
109/04/08 25.78 26.00 26.00 26.00 1
109/04/07 26.24 26.10 25.20 25.78 9
109/04/06 26.09 26.40 26.15 26.24 9
109/04/01 25.68 26.20 26.00 26.09 12
109/03/31 25.85 26.20 25.40 25.68 21
109/03/30 25.85 25.85 25.85 25.85 0
109/03/27 26.48 26.80 25.50 25.85 37
109/03/26 26.53 26.80 26.35 26.48 7
109/03/25 26.72 26.60 26.30 26.53 4
109/03/24 25.60 26.80 26.60 26.72 10
109/03/23 25.98 25.70 25.50 25.60 2
109/03/20 25.27 26.31 25.50 25.98 10
109/03/19 26.66 26.21 24.50 25.27 28
109/03/18 26.66 26.21 27.57 26.66 0
109/03/17 25.73 26.91 26.50 26.66 5
109/03/16 25.73 26.00 25.59 25.73 16
109/03/13 26.66 26.00 25.18 25.73 16
109/03/12 27.53 26.72 26.59 26.66 12
109/03/11 26.89 27.97 27.00 27.53 14
109/03/10 26.61 27.89 26.60 26.89 17
109/03/09 27.70 26.61 26.61 26.61 2
109/03/06 28.00 27.86 27.50 27.70 6
109/03/05 28.00 28.01 28.00 28.00 5
109/03/04 27.70 28.00 28.00 28.00 1
109/03/03 27.70 26.62 28.00 27.70 0
109/03/02 27.70 26.62 28.00 27.70 0
109/02/27 26.66 28.01 27.50 27.70 7
109/02/26 28.01 26.75 26.61 26.66 10
109/02/25 28.01 26.80 28.01 28.01 0
109/02/24 27.69 28.01 28.01 28.01 1
109/02/20 26.74 27.50 26.68 27.09 7
109/02/19 26.76 27.05 26.63 26.74 14
109/02/18 26.60 26.76 26.76 26.76 3
109/02/17 25.52 26.70 26.00 26.60 2
109/02/14 25.47 25.58 25.44 25.52 15
109/02/13 26.77 25.80 24.99 25.47 19
109/02/12 26.76 26.78 26.76 26.77 2
109/02/11 25.51 26.76 26.76 26.76 1
109/02/10 25.51 25.50 26.70 25.51 0
109/02/07 25.59 25.59 25.45 25.51 9
109/02/06 25.46 25.84 25.46 25.59 14
109/02/05 25.54 25.60 25.20 25.46 13
109/02/04 25.40 25.60 25.40 25.54 7
109/02/03 25.74 25.50 25.30 25.40 6
109/01/31 24.61 25.99 25.00 25.74 12
109/01/30 26.23 24.82 23.60 24.61 11
109/01/20 26.08 26.29 26.10 26.23 3
109/01/17 26.28 26.15 26.00 26.08 6
109/01/16 25.67 26.28 26.28 26.28 1
109/01/15 25.76 26.00 25.50 25.67 3
109/01/14 25.36 26.00 25.50 25.76 6
109/01/13 25.55 26.25 25.10 25.36 10
109/01/10 25.39 25.60 25.50 25.55 20
109/01/09 24.99 25.59 25.00 25.39 18
109/01/07 25.02 25.00 25.00 25.00 30
109/01/06 25.10 25.15 25.00 25.02 33
109/01/03 26.10 25.50 25.02 25.10 47
109/01/02 28.11 27.50 25.12 26.10 27
108/12/31 28.19 28.60 27.49 28.11 49
108/12/30 26.33 29.19 26.60 28.19 94
108/12/27 25.99 27.00 25.58 26.33 46
108/12/26 25.53 26.60 25.50 25.99 17
108/12/25 25.40 25.60 25.38 25.53 27
108/12/24 25.38 25.50 25.30 25.40 11
108/12/23 25.50 25.45 25.33 25.38 9
108/12/20 25.47 25.61 25.40 25.50 20
名稱 成交 漲跌 漲% 成交量