康聯生醫科技

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 69.7 68.5 66.9 67.8 309
109/08/11 71.9 71.5 68.3 69.7 283
109/08/10 72.9 73.1 71.0 71.9 106
109/08/07 72.5 73.6 72.5 72.9 84
109/08/06 72.5 73.8 72.2 72.5 44
109/08/05 73.7 73.6 72.0 72.5 90
109/08/04 74.4 74.8 72.7 73.7 110
109/08/03 73.0 75.1 73.7 74.4 76
109/07/31 72.5 73.7 72.7 73.0 66
109/07/30 72.9 73.6 71.8 72.5 173
109/07/29 72.2 73.7 71.0 72.9 97
109/07/28 73.9 73.9 70.8 72.2 281
109/07/27 74.9 75.7 72.8 73.9 155
109/07/24 75.7 75.8 74.4 74.9 367
109/07/23 77.0 77.9 75.0 75.7 123
109/07/22 76.4 77.9 76.0 77.0 116
109/07/21 74.7 77.5 75.0 76.4 128
109/07/20 76.9 76.2 73.8 74.7 209
109/07/17 80.7 80.9 75.5 76.9 553
109/07/16 83.7 82.3 80.1 80.7 252
109/07/15 83.9 85.0 82.9 83.7 462
109/07/14 84.8 85.9 81.5 83.9 286
109/07/13 88.1 89.3 83.2 84.8 624
109/07/10 91.3 94.7 84.7 88.1 975
109/07/09 80.9 99.1 82.1 91.3 1
109/07/08 77.7 82.5 77.6 80.9 1
109/07/07 77.5 78.3 77.1 77.7 318
109/07/06 77.1 78.3 76.8 77.5 345
109/07/03 76.3 77.9 76.4 77.1 288
109/07/02 73.8 77.6 74.0 76.3 420
109/07/01 73.6 74.3 73.2 73.8 204
109/06/30 73.7 74.0 73.3 73.6 175
109/06/29 74.9 75.3 72.7 73.7 202
109/06/24 75.1 75.3 74.6 74.9 91
109/06/23 75.4 76.0 74.7 75.1 177
109/06/22 75.1 76.0 74.8 75.4 198
109/06/19 76.1 76.2 74.6 75.1 280
109/06/18 75.8 76.7 75.5 76.1 333
109/06/17 75.5 76.3 75.0 75.8 286
109/06/16 74.2 76.8 74.2 75.5 274
109/06/15 73.9 74.9 73.6 74.2 207
109/06/12 75.8 74.9 72.2 73.9 278
109/06/11 76.6 77.2 74.8 75.8 261
109/06/10 76.6 77.0 76.1 76.6 164
109/06/09 76.0 77.9 76.1 76.6 158
109/06/08 76.3 77.9 75.5 76.0 223
109/06/05 77.7 77.9 75.0 76.3 221
109/06/04 78.4 78.7 77.0 77.7 197
109/06/03 78.1 80.0 77.5 78.4 253
109/06/02 79.2 79.5 77.1 78.1 180
109/06/01 79.3 80.3 78.4 79.2 192
109/05/29 78.6 80.9 78.6 79.3 153
109/05/28 79.3 80.9 77.6 78.6 183
109/05/27 81.1 82.0 78.1 79.3 356
109/05/26 78.8 85.1 79.8 81.1 644
109/05/25 76.8 80.4 76.8 78.8 417
109/05/22 75.0 78.9 75.0 76.8 187
109/05/21 75.1 75.9 74.1 75.0 129
109/05/20 76.4 77.0 74.1 75.1 239
109/05/19 75.9 78.9 75.7 76.4 221
109/05/15 77.2 80.2 77.5 79.2 760
109/05/14 75.2 78.3 76.0 77.2 598
109/05/13 72.9 78.3 71.9 75.2 496
109/05/12 74.2 74.3 72.1 72.9 335
109/05/11 77.7 76.3 73.0 74.2 402
109/05/08 75.8 81.1 74.8 77.7 929
109/05/07 71.3 77.3 73.2 75.8 867
109/05/06 69.3 73.3 69.7 71.3 1
109/05/05 69.1 70.0 68.0 69.3 236
109/05/04 70.2 70.0 68.0 69.1 260
109/04/30 69.9 70.7 67.5 70.2 273
109/04/29 69.6 70.9 68.5 69.9 480
109/04/28 72.1 71.0 68.5 69.6 353
109/04/27 69.2 73.4 70.0 72.1 662
109/04/24 66.9 71.0 67.0 69.2 535
109/04/23 66.3 67.7 66.1 66.9 274
109/04/21 71.8 73.4 65.0 68.5 1
109/04/20 69.4 73.5 59.8 71.8 441
109/04/17 66.9 70.4 67.6 69.4 386
109/04/16 65.5 68.3 65.7 66.9 272
109/04/15 61.3 68.3 61.2 65.5 541
109/04/14 60.5 61.8 60.3 61.3 214
109/04/10 61.8 61.3 58.8 60.1 316
109/04/09 60.3 64.2 60.2 61.8 268
109/04/08 57.1 61.8 57.1 60.3 425
109/04/07 55.0 58.4 55.5 57.1 243
109/04/06 55.6 55.7 54.2 55.0 278
109/04/01 56.0 57.0 54.5 55.6 78
109/03/31 56.0 57.0 55.0 56.0 99
109/03/30 56.9 57.3 55.0 56.0 50
109/03/27 56.8 57.5 56.2 56.9 207
109/03/26 57.3 57.4 56.0 56.8 128
109/03/25 56.8 58.5 56.6 57.3 281
109/03/24 56.5 58.7 55.3 56.8 258
109/03/23 59.7 58.8 55.1 56.5 185
109/03/20 55.9 61.4 56.5 59.7 300
109/03/19 64.6 60.0 54.5 55.9 345
109/03/18 63.2 69.0 58.0 64.6 313
109/03/17 57.6 69.0 57.0 63.2 729
109/03/16 52.5 60.3 53.0 57.6 386
109/03/13 55.5 55.0 49.0 52.5 456
109/03/12 55.2 61.9 53.8 55.5 598
109/03/11 87.2 82.3 50.0 55.2 1
109/03/10 108.6 103.6 82.0 87.2 489
109/03/09 112.5 110.1 105.0 108.6 13
109/03/06 112.6 113.5 109.3 112.5 26
109/03/05 111.2 115.0 110.0 112.6 27
109/03/04 113.3 114.9 110.0 111.2 12
109/03/03 112.4 114.0 112.0 113.3 12
109/03/02 114.4 115.7 108.7 112.4 9
109/02/27 114.6 115.7 113.0 114.4 10
109/02/26 113.0 115.5 113.0 114.6 16
109/02/25 115.7 115.5 110.0 113.0 32
109/02/24 115.5 116.0 115.1 115.7 9
109/02/20 115.2 116.0 115.0 115.5 4
109/02/19 115.1 116.0 114.5 115.2 67
109/02/18 115.1 115.5 112.0 115.1 18
109/02/17 115.2 116.0 113.0 115.1 32
109/02/14 117.1 117.0 113.2 115.2 22
109/02/13 118.2 118.0 115.5 117.1 71
109/02/12 118.4 120.9 116.7 118.2 14
109/02/11 117.6 120.0 116.5 118.4 17
109/02/10 115.7 121.0 116.5 117.6 5
109/02/07 123.0 123.0 111.3 115.7 15
109/02/06 119.0 123.0 123.0 123.0 1
109/02/05 117.8 121.0 115.0 119.0 16
109/02/04 119.6 120.9 115.5 117.8 31
109/02/03 125.1 122.0 115.0 119.6 23
109/01/31 126.3 127.0 123.6 125.1 22
109/01/30 147.2 140.0 121.6 126.3 107
109/01/20 149.8 147.5 147.0 147.2 3
109/01/17 150.3 150.0 149.0 149.8 0
109/01/16 151.7 154.7 147.1 150.3 5
109/01/15 154.7 154.7 147.5 151.7 2
109/01/14 147.4 154.7 147.6 154.7 1
109/01/13 144.9 150.0 146.0 147.4 19
109/01/10 143.2 147.4 143.5 144.9 8
109/01/09 144.9 144.0 142.0 143.2 18
109/01/07 149.1 150.0 148.0 148.7 5
109/01/06 150.4 151.0 147.0 149.1 16
109/01/03 149.9 151.0 150.0 150.4 12
109/01/02 149.1 151.0 146.1 149.9 27
108/12/31 151.2 151.0 147.0 149.1 13
108/12/30 154.4 153.0 147.0 151.2 8
108/12/27 151.9 157.5 151.1 154.4 6
108/12/26 153.5 152.0 151.0 151.9 2
108/12/25 157.3 156.0 151.0 153.5 45
108/12/24 159.1 159.0 155.0 157.3 19
108/12/23 160.2 160.5 157.0 159.1 13
108/12/20 160.1 165.0 159.1 160.2 5
名稱 成交 漲跌 漲% 成交量