安格科技股份

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
109/08/12 41.30 42.05 40.05 40.97 81
109/08/11 44.22 44.30 39.10 41.30 167
109/08/10 43.34 45.95 44.00 44.22 15
109/08/07 46.41 45.95 40.85 43.34 141
109/08/06 49.41 50.20 43.75 46.41 215
109/08/05 46.84 50.90 47.15 49.41 254
109/08/04 46.90 47.45 45.35 46.84 16
109/08/03 47.13 47.50 45.35 46.90 22
109/07/31 46.21 48.85 46.15 47.13 96
109/07/30 43.74 48.85 43.55 46.21 112
109/07/29 44.94 44.65 42.75 43.74 38
109/07/28 44.51 46.05 44.00 44.94 100
109/07/27 43.23 45.95 42.85 44.51 109
109/07/24 43.63 44.15 42.65 43.23 31
109/07/23 42.06 45.15 41.90 43.63 47
109/07/22 43.69 43.05 40.85 42.06 61
109/07/21 43.05 45.15 43.00 43.69 59
109/07/20 40.14 45.15 38.50 43.05 104
109/07/17 45.00 44.60 37.30 40.14 102
109/07/16 47.05 46.20 44.30 45.00 68
109/07/15 49.47 49.10 46.00 47.05 71
109/07/14 54.90 51.50 47.30 49.47 80
109/07/13 52.52 62.10 51.10 54.90 337
109/07/10 41.16 57.70 42.00 52.52 468
109/07/09 44.83 42.50 40.50 41.16 60
109/07/08 47.34 47.00 41.15 44.83 142
109/07/07 44.77 50.50 43.80 47.34 170
109/07/06 38.29 48.60 40.40 44.77 276
109/07/03 31.18 42.10 31.20 38.29 169
109/07/02 29.79 31.60 30.40 31.18 49
109/07/01 27.91 30.80 29.10 29.79 21
109/06/30 28.95 28.00 27.80 27.91 5
109/06/29 30.98 30.50 27.75 28.95 32
109/06/24 31.48 31.50 30.50 30.98 62
109/06/23 31.22 32.15 30.90 31.48 42
109/06/22 28.17 33.65 29.00 31.22 91
109/06/19 28.04 29.00 28.00 28.17 13
109/06/18 28.17 28.20 27.90 28.04 30
109/06/17 28.74 29.00 28.05 28.17 6
109/06/16 28.74 28.74 28.74 28.74 0
109/06/15 29.34 29.00 28.60 28.74 9
109/06/12 29.81 29.50 29.00 29.34 18
109/06/11 30.26 30.00 29.50 29.81 15
109/06/10 30.79 30.50 30.00 30.26 35
109/06/09 30.31 31.35 30.25 30.79 43
109/06/08 26.74 32.90 27.60 30.31 81
109/06/05 25.65 27.60 26.00 26.74 42
109/06/04 25.68 25.70 25.60 25.65 2
109/06/03 25.58 25.75 25.60 25.68 11
109/06/02 25.66 25.65 25.50 25.58 9
109/06/01 25.16 25.85 25.50 25.66 14
109/05/29 25.06 25.75 24.50 25.16 24
109/05/28 24.67 25.30 24.90 25.06 13
109/05/27 23.21 25.30 23.50 24.67 51
109/05/26 22.89 23.65 22.95 23.21 14
109/05/25 23.00 23.10 22.10 22.89 25
109/05/22 24.63 23.00 23.00 23.00 1
109/05/21 24.63 24.63 24.63 24.63 0
109/05/20 26.03 25.00 23.90 24.63 14
109/05/19 26.03 26.03 26.03 26.03 0
109/05/15 24.39 26.50 25.10 25.95 200
109/05/14 24.16 24.95 24.05 24.39 225
109/05/13 23.28 24.90 23.50 24.16 183
109/05/12 21.05 24.50 21.15 23.28 119
109/05/11 20.34 21.05 21.05 21.05 6
109/05/08 20.10 20.60 19.95 20.34 9
109/05/07 20.10 20.10 20.10 20.10 0
109/05/06 20.20 20.20 20.00 20.10 9
109/05/05 20.00 20.20 20.20 20.20 3
109/05/04 20.00 20.00 20.00 20.00 0
109/04/30 20.00 20.00 20.00 20.00 0
109/04/29 20.03 20.00 20.00 20.00 3
109/04/28 20.04 20.10 20.00 20.03 4
109/04/27 20.04 20.04 20.04 20.04 0
109/04/24 20.15 20.15 20.00 20.04 4
109/04/23 20.06 20.20 20.10 20.15 6
109/04/21 20.05 20.10 20.00 20.05 18
109/04/20 20.00 20.10 20.00 20.05 10
109/04/17 19.73 20.10 19.90 20.00 37
109/04/16 19.18 20.10 19.50 19.73 17
109/04/15 18.09 20.20 18.40 19.18 143
109/04/14 17.47 18.40 17.50 18.09 183
109/04/10 17.40 17.40 17.40 17.40 0
109/04/09 17.80 17.40 17.40 17.40 3
109/04/08 17.87 17.80 17.80 17.80 5
109/04/07 17.75 18.00 17.80 17.87 11
109/04/06 17.56 17.80 17.70 17.75 20
109/04/01 17.30 17.70 17.30 17.56 18
109/03/31 17.73 17.30 17.20 17.30 5
109/03/30 17.96 17.85 17.60 17.73 34
109/03/27 18.06 18.05 17.70 17.96 50
109/03/26 18.18 18.20 17.90 18.06 77
109/03/25 18.16 18.30 18.10 18.18 13
109/03/24 18.06 18.20 18.05 18.16 16
109/03/23 17.97 18.15 18.00 18.06 25
109/03/20 18.02 18.00 17.90 17.97 3
109/03/19 17.94 18.20 17.80 18.02 146
109/03/18 18.17 18.15 17.40 17.94 36
109/03/16 18.17 17.39 18.00 18.17 0
109/03/13 18.92 18.99 18.00 18.17 32
109/03/12 19.10 19.00 18.80 18.92 29
109/03/11 19.01 19.10 19.10 19.10 0
109/03/10 19.72 19.10 18.91 19.01 8
109/03/09 19.80 19.80 19.50 19.72 7
109/03/06 19.80 19.75 19.90 19.80 0
109/03/05 19.69 19.90 19.75 19.80 3
109/03/04 19.79 19.76 19.60 19.69 12
109/03/03 20.66 19.80 19.76 19.79 6
109/03/02 20.66 19.76 20.50 20.66 0
109/02/27 21.46 21.00 20.61 20.66 11
109/02/26 21.46 21.46 21.46 21.46 3
109/02/25 21.92 21.46 21.46 21.46 1
109/02/24 21.92 21.46 22.10 21.92 0
109/02/20 22.62 22.58 22.33 22.42 6
109/02/19 23.05 22.90 22.52 22.62 6
109/02/18 23.30 23.50 22.90 23.05 4
109/02/17 23.50 23.50 23.23 23.30 4
109/02/14 24.08 23.50 23.50 23.50 3
109/02/13 23.88 24.50 23.70 24.08 42
109/02/12 23.71 24.36 23.50 23.88 264
109/02/11 21.61 24.10 23.50 23.71 130
109/02/10 20.96 23.78 20.85 21.61 165
109/02/07 21.07 21.15 20.60 20.96 54
109/02/06 21.21 21.40 21.00 21.07 36
109/02/05 21.15 21.60 20.90 21.21 32
109/02/04 20.86 21.68 20.90 21.15 28
109/02/03 20.59 21.68 20.40 20.86 52
109/01/31 20.62 20.65 20.53 20.59 12
109/01/30 21.16 20.80 20.43 20.62 51
109/01/20 21.81 21.43 20.90 21.16 11
109/01/17 22.30 21.95 21.30 21.81 7
109/01/16 22.90 22.30 22.30 22.30 3
109/01/15 23.84 23.40 22.61 22.90 17
109/01/14 23.94 24.30 23.28 23.84 12
109/01/13 24.43 24.00 23.50 23.94 4
109/01/10 23.65 25.26 24.00 24.43 84
109/01/09 23.18 23.87 23.50 23.65 30
109/01/07 22.96 23.80 23.00 23.18 33
109/01/06 23.13 23.10 22.90 22.96 10
109/01/03 23.38 23.20 22.90 23.13 4
109/01/02 26.16 24.00 23.00 23.38 29
108/12/31 25.50 28.10 23.75 26.16 178
108/12/30 21.41 28.10 22.68 25.50 152
108/12/27 19.45 23.35 19.89 21.41 79
108/12/26 18.91 19.89 19.35 19.45 14
108/12/25 18.68 19.00 18.80 18.91 11
108/12/24 18.66 18.80 18.60 18.68 20
108/12/23 18.51 18.80 18.40 18.66 21
108/12/20 18.56 18.60 18.50 18.51 6
108/12/19 18.78 18.60 18.50 18.56 18
名稱 成交 漲跌 漲% 成交量