仁新醫藥股份

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
109/08/07 112.6 113.5 111.0 112.0 40
109/08/06 114.1 114.0 111.0 112.6 102
109/08/05 115.3 115.5 113.0 114.1 162
109/08/04 115.7 117.5 114.5 115.3 67
109/08/03 116.2 117.0 115.0 115.7 115
109/07/31 117.5 117.5 115.0 116.2 123
109/07/30 118.2 119.0 116.5 117.5 110
109/07/29 118.0 120.0 117.0 118.2 152
109/07/28 120.5 120.5 116.5 118.0 271
109/07/27 121.0 122.0 119.5 120.5 196
109/07/24 122.4 124.0 119.5 121.0 87
109/07/23 122.0 123.5 120.5 122.4 88
109/07/22 119.4 124.0 119.5 122.0 153
109/07/21 119.6 121.5 118.0 119.4 165
109/07/20 118.3 121.5 117.0 119.6 145
109/07/17 125.0 128.0 113.0 118.3 362
109/07/16 122.8 128.5 121.0 125.0 75
109/07/15 127.2 127.0 119.5 122.8 127
109/07/14 129.8 130.5 124.5 127.2 157
109/07/13 135.0 136.0 125.0 129.8 271
109/07/10 135.9 138.0 132.5 135.0 343
109/07/09 129.8 138.5 132.0 135.9 458
109/07/08 125.4 134.5 126.0 129.8 531
109/07/07 125.2 126.5 124.0 125.4 338
109/07/06 124.7 127.5 121.5 125.2 517
109/07/03 124.1 126.5 123.0 124.7 188
109/07/02 128.7 129.0 120.0 124.1 187
109/07/01 128.4 135.0 125.5 128.7 104
109/06/30 116.1 131.5 123.0 128.4 252
109/06/29 115.9 128.0 105.5 116.1 415
109/06/24 123.3 124.5 111.5 115.9 298
109/06/23 123.8 124.5 122.5 123.3 82
109/06/22 132.7 132.5 120.0 123.8 389
109/06/19 136.3 136.5 130.0 132.7 311
109/06/18 137.3 139.0 135.0 136.3 188
109/06/17 139.1 141.5 136.0 137.3 381
109/06/16 140.0 141.5 137.5 139.1 195
109/06/15 137.7 141.5 137.0 140.0 163
109/06/12 143.0 143.5 136.5 137.7 173
109/06/11 138.2 148.5 140.0 143.0 284
109/06/10 126.9 141.5 129.0 138.2 251
109/06/09 135.1 131.0 122.0 126.9 387
109/06/08 143.8 143.0 129.5 135.1 821
109/06/05 151.6 154.5 136.0 143.8 463
109/06/04 152.6 154.5 150.0 151.6 137
109/06/03 154.4 155.0 148.5 152.6 169
109/06/02 150.9 160.0 151.5 154.4 342
109/06/01 139.4 158.0 140.0 150.9 587
109/05/29 136.4 143.5 137.0 139.4 135
109/05/28 140.0 140.0 132.5 136.4 417
109/05/27 142.0 144.5 138.5 140.0 136
109/05/26 140.4 145.5 139.5 142.0 234
109/05/25 131.0 143.0 135.0 140.4 494
109/05/22 118.9 135.5 127.0 131.0 308
109/05/21 103.0 126.5 104.5 118.9 443
109/05/20 100.2 105.0 99.8 103.0 102
109/05/19 102.6 103.5 99.1 100.2 71
109/05/15 103.4 106.5 101.5 103.2 118
109/05/14 101.7 107.0 101.5 103.4 177
109/05/13 96.5 105.0 98.5 101.7 275
109/05/12 93.68 98.20 94.00 96.51 155
109/05/11 90.34 96.70 91.10 93.68 135
109/05/08 88.08 91.90 89.00 90.34 249
109/05/07 83.80 90.40 83.10 88.08 258
109/05/06 80.29 84.90 80.50 83.80 164
109/05/05 77.41 81.90 78.10 80.29 116
109/05/04 77.54 78.90 75.80 77.41 46
109/04/30 76.92 78.30 76.60 77.54 30
109/04/29 76.64 78.40 76.10 76.92 30
109/04/28 78.21 78.80 75.10 76.64 46
109/04/27 78.35 81.60 74.80 78.21 195
109/04/24 65.54 88.50 64.80 78.35 322
109/04/23 65.26 66.20 65.00 65.54 28
109/04/21 65.68 65.90 64.60 64.83 4
109/04/20 66.04 67.70 65.10 65.68 20
109/04/17 65.77 67.90 65.40 66.04 39
109/04/16 62.30 68.80 62.80 65.77 68
109/04/15 63.00 63.00 60.90 62.30 3
109/04/14 62.00 63.00 63.00 63.00 0
109/04/10 62.40 62.90 61.00 62.13 4
109/04/09 61.78 62.90 62.00 62.40 2
109/04/08 62.15 63.60 60.60 61.78 20
109/04/07 61.48 64.40 61.00 62.15 13
109/04/06 65.13 63.80 60.00 61.48 43
109/04/01 65.87 66.70 63.80 65.13 10
109/03/31 65.46 66.70 64.90 65.87 16
109/03/30 64.70 66.50 64.70 65.46 49
109/03/27 64.82 65.20 63.00 64.70 17
109/03/26 63.59 65.90 64.00 64.82 19
109/03/25 63.69 65.20 61.80 63.59 24
109/03/24 60.16 66.20 62.60 63.69 17
109/03/23 56.45 62.50 58.90 60.16 23
109/03/20 56.33 61.87 51.37 56.45 48
109/03/19 66.17 66.49 48.82 56.33 168
109/03/18 65.88 66.99 64.80 66.17 35
109/03/17 66.17 67.99 64.80 65.88 39
109/03/16 65.40 67.99 66.00 66.17 24
109/03/13 70.46 70.00 62.64 65.40 192
109/03/12 73.38 74.00 69.83 70.46 50
109/03/11 73.92 76.19 72.75 73.38 85
109/03/10 73.52 76.70 73.30 73.92 46
109/03/09 72.22 77.14 71.59 73.52 57
109/03/06 71.67 73.19 70.99 72.22 15
109/03/05 70.72 73.68 70.40 71.67 23
109/03/04 70.62 72.20 69.50 70.72 38
109/03/03 69.41 72.20 69.50 70.62 30
109/03/02 69.62 69.70 69.00 69.41 23
109/02/27 68.78 71.19 69.01 69.62 25
109/02/26 69.88 70.49 68.30 68.78 29
109/02/25 68.69 70.49 68.62 69.88 34
109/02/24 69.29 70.49 67.01 68.69 61
109/02/20 71.41 71.55 70.21 71.00 38
109/02/19 71.45 72.29 70.81 71.41 46
109/02/18 72.01 73.67 70.02 71.45 35
109/02/17 71.06 73.14 70.01 72.01 107
109/02/14 69.76 71.99 69.60 71.06 61
109/02/13 71.51 71.50 67.46 69.76 105
109/02/12 72.79 74.72 69.11 71.51 138
109/02/11 73.10 75.29 71.21 72.79 119
109/02/10 65.31 75.77 66.50 73.10 263
109/02/07 74.14 68.41 61.95 65.31 169
109/02/06 81.77 86.00 65.75 74.14 397
109/02/05 63.72 90.49 68.00 81.77 679
109/02/04 54.15 67.49 57.88 63.72 367
109/02/03 48.51 59.67 50.00 54.15 259
109/01/31 46.69 49.99 46.21 48.51 97
109/01/30 44.92 47.01 45.00 46.69 244
109/01/20 43.27 46.83 43.00 44.92 157
109/01/17 38.02 45.50 39.50 43.27 272
109/01/16 36.06 40.51 35.62 38.02 66
109/01/15 35.69 36.30 35.69 36.06 14
109/01/14 35.15 36.20 35.01 35.69 14
109/01/13 34.39 36.20 34.51 35.15 43
109/01/10 33.85 34.94 33.44 34.39 74
109/01/09 33.32 34.30 33.42 33.85 44
109/01/07 31.69 32.85 31.31 32.16 42
109/01/06 31.00 32.49 31.00 31.69 34
109/01/03 31.00 30.01 31.34 31.00 0
109/01/02 30.51 31.00 31.00 31.00 1
108/12/31 30.91 30.51 30.51 30.51 3
108/12/30 30.85 30.98 30.50 30.91 14
108/12/27 30.66 30.85 30.85 30.85 10
108/12/26 30.93 31.00 30.50 30.66 40
108/12/25 30.99 31.55 29.65 30.93 42
108/12/24 31.12 30.99 30.99 30.99 1
108/12/23 30.96 31.50 30.80 31.12 54
108/12/20 30.70 31.56 30.20 30.96 20
108/12/19 31.06 30.80 30.50 30.70 5
108/12/18 31.20 31.70 30.01 31.06 33
108/12/17 29.90 31.88 30.00 31.20 27
名稱 成交 漲跌 漲% 成交量