旭暉應用材料股份

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
109/04/09 51.50 53.90 50.50 52.50 936
109/04/08 45.80 49.05 45.60 49.05 407
109/04/07 41.55 44.60 41.30 44.60 209
109/04/06 40.80 40.90 40.00 40.55 63
109/04/01 40.35 40.95 40.35 40.60 67
109/03/31 40.00 41.65 40.00 40.30 93
109/03/30 38.00 39.90 38.00 39.90 135
109/03/27 42.30 43.25 41.00 41.55 257
109/03/26 43.50 43.60 41.50 42.30 155
109/03/25 41.50 43.25 41.50 42.90 236
109/03/24 36.65 40.00 36.65 39.40 189
109/03/23 34.30 37.05 34.30 36.95 121
109/03/20 36.60 38.80 36.60 38.00 621
109/03/19 38.00 38.00 36.10 36.10 344
109/03/18 44.90 44.90 39.80 40.10 567
109/03/17 44.05 47.00 43.90 44.20 405
109/03/16 53.40 55.60 48.40 48.60 312
109/03/13 52.30 53.90 52.20 53.40 672
109/03/12 61.00 61.00 56.70 57.90 367
109/03/11 65.30 65.50 63.00 63.00 154
109/03/10 60.20 65.10 59.50 64.90 329
109/03/09 63.80 63.80 61.40 61.40 234
109/03/06 65.00 65.00 63.20 63.90 164
109/03/05 66.20 66.20 64.50 64.90 198
109/03/04 66.90 66.90 64.50 64.80 320
109/03/03 67.40 68.80 66.60 66.80 181
109/03/02 65.10 66.90 63.80 65.90 258
109/02/27 69.00 69.00 65.10 65.30 382
109/02/26 68.00 69.80 68.00 68.80 167
109/02/25 66.20 69.80 66.20 69.10 108
109/02/24 70.40 70.50 68.50 69.10 175
109/02/21 71.60 71.60 70.60 71.00 192
109/02/20 73.00 73.00 72.10 72.10 158
109/02/19 74.00 74.40 72.70 72.90 268
109/02/18 73.40 75.40 72.80 73.00 325
109/02/17 71.50 73.90 70.10 73.60 509
109/02/14 70.10 71.70 69.90 70.60 157
109/02/13 71.70 72.80 70.00 70.00 268
109/02/12 71.10 73.00 71.10 72.10 245
109/02/11 68.60 71.80 68.60 71.00 343
109/02/10 66.10 70.10 66.10 68.10 461
109/02/07 73.70 75.50 71.00 72.40 687
109/02/06 72.00 75.30 70.50 75.30 1
109/02/05 63.20 68.50 62.00 68.50 777
109/02/04 61.80 63.90 61.30 62.30 849
109/02/03 61.70 63.50 61.70 61.80 924
109/01/31 71.90 73.00 67.50 68.50 619
109/01/30 72.00 73.20 72.00 72.00 724
109/01/20 76.70 81.70 74.90 80.00 662
109/01/17 78.10 78.60 75.10 76.80 855
109/01/16 80.10 80.20 78.60 78.60 428
109/01/15 82.10 83.10 80.10 80.10 342
109/01/14 81.00 82.00 80.10 81.80 406
109/01/13 81.50 81.90 80.00 81.00 323
109/01/10 80.20 82.20 78.30 80.60 883
109/01/09 85.90 86.50 84.60 84.70 317
109/01/08 85.60 86.50 84.20 84.60 418
109/01/07 85.60 88.00 84.30 87.20 731
109/01/06 88.60 89.10 85.00 85.40 936
109/01/03 92.00 93.80 89.10 89.50 757
109/01/02 91.50 91.90 87.90 91.90 1
108/12/31 90.50 92.40 90.50 91.30 582
108/12/30 91.50 93.90 90.40 90.60 1
108/12/27 97.70 98.20 93.50 93.80 1
108/12/26 99.70 101.50 97.40 97.70 1
108/12/25 100.00 101.00 98.20 98.80 1
108/12/24 97.50 100.00 96.70 99.00 1
108/12/23 94.10 100.00 94.10 97.50 2
108/12/20 90.40 93.50 89.00 93.00 1
108/12/19 91.00 91.60 89.00 89.00 642
108/12/18 91.00 92.00 90.10 90.50 476
108/12/17 93.30 95.00 91.00 91.30 853
108/12/16 89.90 92.00 89.20 92.00 882
108/12/13 91.20 92.80 89.10 89.10 1
108/12/12 90.80 94.10 88.20 90.10 1
108/12/11 84.50 90.40 84.50 89.70 1
108/12/10 81.50 85.80 80.20 83.90 1
108/12/09 83.00 83.00 81.00 81.00 1
108/12/06 81.90 82.70 80.70 82.50 1
108/12/05 79.00 83.50 78.80 82.50 2
108/12/04 77.00 81.00 74.60 80.90 2
108/12/03 69.70 76.60 69.60 76.60 1
108/12/02 73.00 73.00 69.60 69.70 497
108/11/29 72.90 72.90 71.20 71.30 404
108/11/28 74.00 74.00 72.80 73.10 336
108/11/27 73.90 74.00 72.10 74.00 705
108/11/26 73.00 76.50 73.00 74.00 1
108/11/25 72.00 75.10 70.20 73.00 2
108/11/12 80.40 80.30 79.70 79.91 153
108/11/11 84.71 84.50 79.34 80.40 171
108/11/08 85.85 85.69 84.29 84.71 50
108/11/07 87.08 86.70 85.00 85.85 79
108/11/06 85.00 88.48 85.54 87.08 190
108/11/05 82.39 86.30 82.50 85.00 154
108/11/04 81.02 83.99 81.02 82.39 26
108/11/01 81.91 81.70 80.35 81.02 106
108/10/31 84.13 83.26 80.73 81.91 221
108/10/30 86.83 86.05 83.24 84.13 140
108/10/29 87.87 87.99 86.14 86.83 75
108/10/28 87.67 88.17 87.48 87.87 104
108/10/25 87.97 88.00 87.43 87.67 15
108/10/24 88.00 88.25 87.87 87.97 18
108/10/23 87.90 88.27 87.53 88.00 89
108/10/22 88.17 88.27 87.62 87.90 51
108/10/21 88.51 88.83 87.74 88.17 99
108/10/18 88.17 89.00 88.00 88.51 106
108/10/17 87.59 88.85 87.50 88.17 111
108/10/16 86.74 88.00 87.06 87.59 70
108/10/15 87.07 87.28 86.23 86.74 72
108/10/14 87.38 88.20 86.32 87.07 55
108/10/09 88.50 88.08 86.00 87.38 145
108/10/08 88.07 88.78 88.17 88.50 27
108/10/07 88.51 88.50 87.82 88.07 22
108/10/04 89.15 89.30 88.22 88.51 26
108/10/03 89.23 89.50 89.00 89.15 38
108/10/02 89.73 90.27 89.00 89.23 59
108/10/01 90.02 90.00 89.29 89.73 18
108/09/27 90.71 90.28 89.71 90.02 29
108/09/26 90.91 91.00 90.01 90.71 8
108/09/25 90.37 91.50 90.01 90.91 26
108/09/24 91.58 90.99 90.00 90.37 46
108/09/23 92.15 92.44 90.01 91.58 37
108/09/20 90.96 93.28 90.90 92.15 192
108/09/19 89.51 91.50 89.23 90.96 78
108/09/18 87.33 89.98 88.00 89.51 63
108/09/17 86.21 89.44 86.53 87.33 93
108/09/16 86.76 86.87 85.24 86.21 148
108/09/12 86.47 87.20 86.35 86.76 71
108/09/11 86.49 86.76 86.23 86.47 78
108/09/10 85.75 87.26 85.75 86.49 71
108/09/09 89.03 89.00 84.04 85.75 284
108/09/06 89.65 89.85 88.50 89.03 96
108/09/05 89.09 90.00 89.43 89.65 76
108/09/04 88.44 90.00 88.00 89.09 76
108/09/03 89.99 90.28 87.52 88.44 119
108/09/02 91.76 92.05 89.50 89.99 76
108/08/30 93.94 92.58 90.26 91.76 56
108/08/29 92.47 95.30 90.55 93.94 169
108/08/28 90.33 94.50 90.31 92.47 322
108/08/27 89.77 91.09 89.65 90.33 212
108/08/26 90.06 90.28 88.70 89.77 222
108/08/23 89.60 90.71 88.99 90.06 295
108/08/22 89.78 90.99 88.00 89.60 181
108/08/21 92.40 92.25 88.96 89.78 153
108/08/20 92.75 93.28 91.72 92.40 69
108/08/19 91.50 93.55 92.00 92.75 373
108/08/16 90.96 92.06 90.51 91.50 113
108/08/15 90.88 91.99 90.50 90.96 207
108/08/14 89.04 92.29 88.51 90.88 227
108/08/07 88.99 89.00 88.25 88.61 39
名稱 成交 漲跌 漲% 成交量