廣閎科技股份

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 29.56 29.60 29.50 29.53 17
109/08/12 29.50 29.70 29.50 29.56 23
109/08/11 29.49 29.60 29.45 29.50 9
109/08/10 29.49 29.49 29.49 29.49 0
109/08/07 28.70 29.60 29.30 29.49 12
109/08/06 28.75 28.70 28.70 28.70 1
109/08/05 28.65 28.80 28.70 28.75 2
109/08/04 28.38 28.70 28.60 28.65 15
109/08/03 28.35 28.50 28.30 28.38 12
109/07/31 27.89 28.60 28.15 28.35 8
109/07/30 27.89 27.89 27.89 27.89 0
109/07/29 27.72 28.10 27.80 27.89 8
109/07/28 28.13 27.80 27.70 27.72 5
109/07/27 28.98 28.70 27.30 28.13 12
109/07/24 29.60 29.30 28.80 28.98 32
109/07/23 29.82 29.80 29.50 29.60 17
109/07/22 30.02 30.10 29.50 29.82 39
109/07/21 29.90 30.50 29.90 30.02 5
109/07/20 30.04 30.00 29.80 29.90 10
109/07/17 30.17 30.10 29.80 30.04 36
109/07/16 30.36 30.65 29.80 30.17 46
109/07/15 28.63 31.50 29.00 30.36 103
109/07/14 28.52 28.70 28.45 28.63 29
109/07/13 28.52 28.60 28.40 28.52 26
109/07/10 28.41 28.80 28.30 28.52 44
109/07/09 28.11 28.60 28.20 28.41 12
109/07/08 28.08 28.50 28.00 28.11 68
109/07/07 28.28 28.20 28.00 28.08 11
109/07/06 28.55 28.60 28.00 28.28 30
109/07/03 28.46 28.60 28.50 28.55 21
109/07/02 28.33 28.55 28.45 28.46 7
109/07/01 28.44 28.45 28.20 28.33 11
109/06/30 28.30 28.50 28.30 28.44 9
109/06/29 28.13 28.50 28.20 28.30 9
109/06/24 28.21 28.20 28.05 28.13 12
109/06/23 28.30 28.55 28.00 28.21 7
109/06/22 28.00 28.50 28.15 28.30 12
109/06/19 28.01 28.10 27.90 28.00 35
109/06/18 27.84 28.10 27.75 28.01 18
109/06/17 27.84 27.84 27.84 27.84 0
109/06/16 27.75 28.00 27.80 27.84 5
109/06/15 27.93 28.00 27.50 27.75 2
109/06/12 28.50 28.40 27.00 27.93 18
109/06/11 28.46 28.80 28.40 28.50 13
109/06/10 28.70 28.60 28.40 28.46 20
109/06/09 28.29 29.00 28.40 28.70 29
109/06/08 26.85 29.10 27.30 28.29 36
109/06/05 24.71 28.00 25.10 26.85 34
109/06/04 24.49 24.80 24.60 24.71 5
109/06/03 24.12 24.60 24.40 24.49 16
109/06/02 24.13 24.20 24.00 24.12 9
109/06/01 23.92 24.20 24.00 24.13 7
109/05/29 24.00 24.10 23.80 23.92 11
109/05/28 23.90 24.00 24.00 24.00 1
109/05/27 24.00 24.00 23.50 23.90 8
109/05/26 23.53 24.00 24.00 24.00 0
109/05/25 23.88 23.60 23.50 23.53 4
109/05/22 24.05 24.10 23.80 23.88 4
109/05/21 24.05 24.05 24.05 24.05 0
109/05/20 23.88 24.05 24.05 24.05 1
109/05/19 23.71 24.00 23.80 23.88 5
109/05/15 23.76 23.90 23.60 23.71 6
109/05/14 23.64 24.00 23.70 23.76 9
109/05/13 23.64 23.64 23.64 23.64 0
109/05/12 23.40 24.00 23.50 23.64 16
109/05/11 23.45 23.50 23.30 23.40 8
109/05/08 23.25 23.45 23.45 23.45 0
109/05/07 22.80 23.40 22.50 23.25 1
109/05/06 22.70 22.80 22.80 22.80 2
109/05/05 22.77 22.75 22.50 22.70 5
109/05/04 22.77 22.77 22.77 22.77 0
109/04/30 22.00 22.80 22.70 22.77 3
109/04/29 22.00 22.00 22.00 22.00 0
109/04/28 21.90 22.00 22.00 22.00 3
109/04/27 21.90 21.90 21.90 21.90 0
109/04/24 21.90 21.90 21.90 21.90 0
109/04/23 21.90 21.90 21.90 21.90 0
109/04/21 21.90 21.90 21.90 21.90 0
109/04/20 22.00 21.90 21.90 21.90 6
109/04/17 21.58 22.00 22.00 22.00 6
109/04/16 21.60 21.60 21.50 21.58 6
109/04/15 21.43 22.00 21.45 21.60 12
109/04/14 21.52 22.00 21.40 21.43 2
109/04/10 20.40 21.55 21.00 21.31 8
109/04/09 20.10 20.60 20.20 20.40 6
109/04/08 20.23 20.10 20.10 20.10 3
109/04/07 20.80 20.90 20.00 20.23 31
109/04/06 20.74 20.80 20.80 20.80 3
109/03/31 20.74 20.74 20.74 20.74 0
109/03/30 20.63 20.80 20.70 20.74 5
109/03/27 20.10 21.00 20.10 20.63 9
109/03/26 20.70 20.10 20.10 20.10 3
109/03/23 20.39 20.70 20.70 20.70 3
109/03/20 21.62 21.06 19.29 20.39 17
109/03/19 23.00 22.42 20.80 21.62 14
109/03/18 23.50 23.00 23.00 23.00 2
109/03/17 23.90 23.59 23.50 23.50 6
109/03/16 23.78 23.90 23.90 23.90 3
109/03/13 25.00 24.00 23.00 23.78 14
109/03/12 25.53 25.09 25.00 25.00 6
109/03/10 25.53 25.00 25.70 25.53 0
109/03/09 25.25 25.60 25.50 25.53 18
109/03/06 26.00 25.30 25.20 25.25 60
109/03/05 25.88 26.00 26.00 26.00 0
109/03/04 26.20 26.30 25.80 25.88 4
109/03/03 26.20 26.20 26.20 26.20 1
109/03/02 27.08 26.40 26.00 26.20 7
109/02/27 27.08 27.08 27.08 27.08 1
109/02/26 27.08 26.50 27.08 27.08 0
109/02/25 27.08 26.40 27.09 27.08 0
109/02/24 27.08 26.40 27.19 27.08 0
109/02/20 25.98 27.20 26.04 26.24 15
109/02/19 25.53 26.10 25.80 25.98 24
109/02/18 25.32 25.60 25.50 25.53 3
109/02/17 25.22 25.40 25.20 25.32 15
109/02/14 25.27 25.30 25.10 25.22 20
109/02/13 25.11 25.29 25.21 25.27 5
109/02/12 25.50 25.30 25.00 25.11 66
109/02/11 25.80 26.00 25.00 25.50 6
109/02/10 26.00 26.00 25.50 25.80 5
109/02/07 25.97 26.00 26.00 26.00 3
109/02/06 25.97 25.80 26.00 25.97 0
109/02/05 25.97 25.80 26.00 25.97 0
109/02/04 25.96 26.00 25.80 25.97 15
109/02/03 25.96 25.50 26.00 25.96 0
109/01/31 26.03 26.09 25.80 25.96 14
109/01/30 26.60 26.45 25.70 26.03 29
109/01/20 26.97 26.60 26.60 26.60 4
109/01/17 26.84 27.89 26.40 26.97 36
109/01/16 26.92 27.00 26.80 26.84 7
109/01/15 26.90 27.00 26.80 26.92 13
109/01/14 26.97 26.90 26.90 26.90 2
109/01/13 27.00 27.10 26.80 26.97 14
109/01/10 27.00 27.00 27.00 27.00 3
109/01/09 27.07 27.00 27.00 27.00 2
109/01/07 27.00 27.00 27.58 27.00 0
109/01/03 27.42 27.00 27.00 27.00 0
109/01/02 27.16 27.60 27.00 27.42 26
108/12/31 27.20 27.50 27.10 27.16 6
108/12/30 27.20 27.10 27.90 27.20 0
108/12/27 27.20 27.01 28.00 27.20 0
108/12/26 27.07 27.20 27.19 27.20 6
108/12/25 27.31 27.18 26.90 27.07 25
108/12/24 27.31 27.11 28.00 27.31 0
108/12/23 27.90 27.60 27.01 27.31 2
108/12/20 27.90 27.01 28.00 27.90 0
108/12/19 27.96 27.90 27.90 27.90 1
108/12/18 27.30 28.00 27.90 27.96 5
108/12/17 27.10 27.55 27.00 27.30 16
108/12/16 27.10 27.01 28.00 27.10 0
名稱 成交 漲跌 漲% 成交量