振躍精密滑軌股份

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 29.27 29.27 29.27 29.27 0
109/08/12 29.27 29.27 29.27 29.27 0
109/08/11 29.27 29.27 29.27 29.27 0
109/08/10 29.27 29.27 29.27 29.27 0
109/08/07 29.27 29.27 29.27 29.27 0
109/08/06 29.27 29.27 29.27 29.27 0
109/08/05 29.27 29.27 29.27 29.27 0
109/08/04 29.27 29.27 29.27 29.27 0
109/08/03 29.27 29.27 29.27 29.27 0
109/07/31 29.27 29.27 29.27 29.27 0
109/07/30 29.27 29.27 29.27 29.27 0
109/07/29 29.50 29.40 28.50 29.27 2
109/07/28 29.50 29.50 29.50 29.50 0
109/07/27 29.50 29.50 29.50 29.50 0
109/07/24 29.50 29.50 29.50 29.50 0
109/07/23 29.03 29.50 29.50 29.50 3
109/07/22 29.00 29.10 29.00 29.03 5
109/07/21 29.00 29.00 29.00 29.00 0
109/07/20 29.00 29.00 29.00 29.00 0
109/07/17 29.00 29.00 29.00 29.00 0
109/07/16 29.00 29.00 29.00 29.00 0
109/07/15 29.00 29.00 29.00 29.00 0
109/07/14 29.00 29.00 29.00 29.00 0
109/07/13 29.05 29.00 29.00 29.00 0
109/07/10 29.70 29.10 29.00 29.05 12
109/07/09 29.70 29.70 29.70 29.70 0
109/07/08 28.68 29.85 28.50 29.70 10
109/07/07 28.68 28.68 28.68 28.68 0
109/07/06 28.70 28.70 28.65 28.68 6
109/07/03 28.45 28.70 28.70 28.70 6
109/07/02 28.70 28.70 28.00 28.45 6
109/07/01 29.45 28.70 28.70 28.70 3
109/06/30 29.45 29.45 29.45 29.45 1
109/06/29 29.45 29.45 29.45 29.45 1
109/06/24 28.35 29.45 29.45 29.45 0
109/06/23 28.35 28.35 28.35 28.35 0
109/06/22 28.35 28.35 28.35 28.35 0
109/06/19 28.35 28.35 28.35 28.35 0
109/06/18 28.35 28.35 28.35 28.35 0
109/06/17 28.42 28.35 28.35 28.35 0
109/06/16 28.42 28.42 28.42 28.42 0
109/06/15 28.42 28.42 28.42 28.42 0
109/06/12 30.27 28.55 28.35 28.42 29
109/06/11 30.27 30.27 30.27 30.27 0
109/06/10 30.27 30.27 30.27 30.27 0
109/06/09 30.27 30.27 30.27 30.27 0
109/06/08 30.27 30.27 30.27 30.27 0
109/06/05 30.27 30.27 30.27 30.27 0
109/06/04 31.14 31.00 29.10 30.27 9
109/06/03 31.14 31.14 31.14 31.14 0
109/06/02 31.85 31.30 31.00 31.14 8
109/06/01 31.85 31.85 31.85 31.85 0
109/05/29 32.00 31.85 31.85 31.85 3
109/05/28 32.00 32.00 32.00 32.00 0
109/05/27 32.00 32.00 32.00 32.00 0
109/05/26 32.00 32.00 32.00 32.00 0
109/05/25 32.00 32.00 32.00 32.00 0
109/05/22 32.10 32.00 32.00 32.00 1
109/05/21 32.10 32.10 32.10 32.10 0
109/05/20 32.10 32.10 32.10 32.10 0
109/05/19 32.00 32.10 32.10 32.10 6
109/05/15 32.00 32.00 32.00 32.00 0
109/05/14 32.00 32.00 32.00 32.00 0
109/05/13 32.00 32.00 32.00 32.00 0
109/05/12 32.05 32.00 32.00 32.00 1
109/05/11 32.90 32.05 32.05 32.05 1
109/05/08 32.85 32.90 32.90 32.90 3
109/05/07 32.85 32.85 32.85 32.85 0
109/05/06 31.49 32.85 32.85 32.85 1
109/05/05 31.49 31.49 31.49 31.49 0
109/05/04 31.49 31.49 31.49 31.49 0
109/04/30 31.49 31.49 31.49 31.49 0
109/04/29 31.49 31.49 31.49 31.49 0
109/04/28 32.60 32.85 31.35 31.49 1
109/04/27 31.80 32.60 32.60 32.60 2
109/04/24 31.32 32.00 31.20 31.80 4
109/04/23 31.45 32.50 31.20 31.32 1
109/04/21 31.45 31.45 31.45 31.45 0
109/04/20 31.45 31.45 31.45 31.45 0
109/04/17 31.45 31.45 31.45 31.45 0
109/04/16 31.45 31.45 31.45 31.45 0
109/04/15 31.45 31.45 31.45 31.45 0
109/04/14 30.65 31.45 31.45 31.45 3
109/04/10 34.00 32.30 32.30 32.30 6
109/04/09 34.00 34.00 34.00 34.00 0
109/04/08 34.00 34.00 34.00 34.00 0
109/04/07 34.00 34.00 34.00 34.00 0
109/04/06 33.00 34.00 34.00 34.00 0
109/03/31 32.29 33.00 33.00 33.00 5
109/03/30 34.60 33.00 31.75 32.29 0
109/03/27 36.20 36.05 33.00 34.60 18
109/03/26 33.35 38.10 33.40 36.20 70
109/03/25 34.23 33.40 33.30 33.35 9
109/03/24 31.73 35.25 32.60 34.23 28
109/03/23 28.43 32.55 29.60 31.73 17
109/03/20 24.59 31.41 24.79 28.43 82
109/03/19 28.50 27.54 22.42 24.59 67
109/03/18 28.57 28.50 28.50 28.50 0
109/03/17 29.21 28.94 28.20 28.57 2
109/03/16 27.73 29.21 29.21 29.21 1
109/03/13 28.14 28.20 26.79 27.73 8
109/03/12 28.29 28.50 28.00 28.14 11
109/03/10 28.80 28.64 28.00 28.29 22
109/03/09 29.41 29.00 28.50 28.80 5
109/03/06 29.41 28.55 30.00 29.41 0
109/03/05 29.41 28.55 30.00 29.41 0
109/03/04 30.90 29.41 29.41 29.41 2
109/03/03 29.93 30.90 30.90 30.90 1
109/03/02 30.83 29.93 29.93 29.93 2
109/02/27 30.83 29.93 31.00 30.83 0
109/02/26 30.83 29.93 31.00 30.83 0
109/02/25 30.73 31.20 30.45 30.83 6
109/02/24 30.52 31.00 30.45 30.73 4
109/02/20 28.46 29.50 29.50 29.50 2
109/02/19 29.48 28.85 28.30 28.46 14
109/02/18 31.00 29.80 29.40 29.48 10
109/02/17 30.50 31.00 31.00 31.00 2
109/02/14 30.50 29.46 31.00 30.50 0
109/02/13 30.50 29.46 31.00 30.50 0
109/02/12 30.50 30.01 31.00 30.50 0
109/02/11 30.50 30.01 31.57 30.50 0
109/02/10 30.50 30.01 31.57 30.50 0
109/02/06 30.50 30.02 31.57 30.50 0
109/02/05 31.25 30.50 30.50 30.50 1
109/02/04 30.50 31.50 30.50 31.25 4
109/02/03 30.50 30.50 32.05 30.50 0
109/01/31 30.50 30.50 32.10 30.50 0
109/01/30 31.43 30.50 30.50 30.50 0
109/01/20 31.35 31.57 31.00 31.43 4
109/01/17 31.15 31.35 31.35 31.35 3
109/01/16 30.79 31.15 31.15 31.15 2
109/01/15 30.79 29.80 31.15 30.79 0
109/01/14 30.68 31.10 30.68 30.79 4
109/01/13 30.68 29.55 31.08 30.68 0
109/01/10 32.00 30.88 30.50 30.68 9
109/01/09 30.95 32.00 32.00 32.00 2
109/01/07 29.90 30.96 30.94 30.95 6
109/01/06 30.05 30.30 29.50 29.90 6
109/01/03 30.05 29.50 30.94 30.05 0
109/01/02 31.00 31.00 29.50 30.05 6
108/12/31 29.90 31.00 31.00 31.00 1
108/12/30 30.50 29.90 29.90 29.90 1
108/12/27 30.76 30.50 30.50 30.50 3
108/12/26 31.00 31.00 30.40 30.76 5
108/12/25 31.24 31.00 31.00 31.00 3
108/12/24 31.95 31.95 31.00 31.24 4
108/12/23 31.27 31.95 31.95 31.95 1
108/12/20 31.27 30.40 31.95 31.27 0
108/12/19 31.27 30.40 31.95 31.27 0
108/12/18 31.54 31.57 30.97 31.27 4
名稱 成交 漲跌 漲% 成交量