久昌科技股份

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 27.05 27.50 27.05 27.08 4
109/08/12 25.84 27.25 26.50 27.05 15
109/08/11 26.14 26.30 24.95 25.84 7
109/08/10 29.05 28.05 25.40 26.14 58
109/08/07 30.30 30.90 27.85 29.05 92
109/08/06 30.98 31.00 29.95 30.30 3
109/08/05 31.15 32.35 29.70 30.98 42
109/08/04 31.94 31.50 30.95 31.15 6
109/08/03 31.94 31.94 31.94 31.94 0
109/07/31 31.94 31.94 31.94 31.94 0
109/07/30 31.94 31.94 31.94 31.94 0
109/07/29 30.68 32.00 31.80 31.94 6
109/07/28 31.20 31.00 30.00 30.68 19
109/07/27 31.49 31.45 30.85 31.20 8
109/07/24 32.76 31.95 31.45 31.49 5
109/07/23 32.98 32.80 32.75 32.76 4
109/07/22 34.03 34.15 32.40 32.98 33
109/07/21 34.10 34.15 33.80 34.03 18
109/07/20 34.11 34.10 34.10 34.10 0
109/07/17 35.44 35.50 33.95 34.11 34
109/07/16 35.84 36.00 35.20 35.44 71
109/07/15 37.02 37.00 35.70 35.84 5
109/07/14 38.36 38.50 35.20 37.02 46
109/07/13 40.51 38.70 37.05 38.36 45
109/07/10 42.09 42.00 39.50 40.51 37
109/07/09 36.82 44.00 39.20 42.09 95
109/07/08 37.13 38.10 36.10 36.82 26
109/07/07 41.07 39.55 36.10 37.13 46
109/07/06 39.08 42.95 39.10 41.07 34
109/07/03 38.01 42.90 36.10 39.08 103
109/07/02 36.78 39.95 36.70 38.01 48
109/07/01 38.96 38.00 35.85 36.78 45
109/06/30 39.56 39.70 38.35 38.96 19
109/06/29 37.53 40.15 38.10 39.56 42
109/06/24 34.22 39.65 35.20 37.53 53
109/06/23 31.65 36.75 32.00 34.22 46
109/06/22 31.65 31.65 31.65 31.65 0
109/06/19 31.65 31.65 31.65 31.65 0
109/06/18 31.90 31.65 31.65 31.65 1
109/06/17 31.85 31.90 31.90 31.90 1
109/06/16 30.35 31.85 31.85 31.85 4
109/06/15 30.40 30.35 30.35 30.35 3
109/06/12 30.45 30.40 30.40 30.40 5
109/06/11 31.57 30.45 30.45 30.45 4
109/06/10 32.78 32.00 31.00 31.57 8
109/06/09 32.43 33.15 32.10 32.78 21
109/06/08 29.45 34.70 29.95 32.43 84
109/06/05 29.45 29.45 29.45 29.45 3
109/06/04 29.00 29.45 29.45 29.45 3
109/06/03 28.60 29.00 29.00 29.00 3
109/06/02 28.93 29.00 28.00 28.60 5
109/06/01 28.20 28.95 28.90 28.93 6
109/05/29 27.85 28.40 28.00 28.20 14
109/05/28 26.75 27.95 27.75 27.85 6
109/05/27 28.45 26.75 26.75 26.75 3
109/05/26 27.98 28.90 27.50 28.45 32
109/05/25 27.13 28.35 27.70 27.98 7
109/05/22 27.15 27.75 26.50 27.13 4
109/05/21 27.15 27.15 27.15 27.15 0
109/05/20 26.68 27.15 27.15 27.15 3
109/05/19 26.80 27.10 25.85 26.68 16
109/05/15 26.85 25.60 25.60 25.60 1
109/05/14 26.01 26.85 26.85 26.85 1
109/05/13 25.23 26.85 25.80 26.01 7
109/05/12 25.23 25.23 25.23 25.23 0
109/05/11 25.00 25.65 24.50 25.23 8
109/05/08 23.95 25.00 25.00 25.00 6
109/05/07 23.86 23.95 23.95 23.95 6
109/05/06 22.85 23.90 23.85 23.86 2
109/05/05 23.65 22.85 22.85 22.85 3
109/05/04 23.65 23.65 23.65 23.65 0
109/04/30 24.65 23.95 23.45 23.65 8
109/04/29 24.65 24.65 24.65 24.65 0
109/04/28 24.65 24.65 24.65 24.65 0
109/04/27 24.01 24.65 24.65 24.65 0
109/04/24 24.01 24.01 24.01 24.01 0
109/04/23 24.01 24.01 24.01 24.01 0
109/04/21 24.01 24.01 24.01 24.01 0
109/04/20 24.01 24.01 24.01 24.01 0
109/04/17 23.50 24.60 23.50 24.01 6
109/04/16 23.50 23.50 23.50 23.50 0
109/04/15 23.50 23.50 23.50 23.50 0
109/04/14 23.50 23.50 23.50 23.50 0
109/04/10 23.50 23.50 23.50 23.50 0
109/04/09 23.50 23.50 23.50 23.50 0
109/04/08 22.80 23.50 23.50 23.50 1
109/04/07 22.80 22.80 22.80 22.80 0
109/04/06 22.80 22.80 22.80 22.80 0
109/04/01 23.43 22.80 22.80 22.80 1
109/03/31 23.00 23.80 23.00 23.43 6
109/03/30 22.93 23.00 23.00 23.00 0
109/03/27 22.50 23.00 22.90 22.93 3
109/03/24 22.29 22.50 22.50 22.50 2
109/03/23 23.06 22.35 22.00 22.29 6
109/03/20 23.38 23.06 23.06 23.06 3
109/03/19 24.52 23.38 23.37 23.38 5
109/03/18 25.37 24.60 24.51 24.52 6
109/03/17 24.87 25.79 24.52 25.37 0
109/03/16 25.64 25.50 24.70 24.87 5
109/03/13 26.61 26.94 25.61 25.64 6
109/03/12 27.99 26.70 26.60 26.61 4
109/03/11 26.80 27.99 27.99 27.99 0
109/03/10 28.00 27.50 26.61 26.80 5
109/03/09 27.90 28.00 28.00 28.00 3
109/03/06 27.90 26.61 28.00 27.90 0
109/03/04 26.61 27.90 27.90 27.90 1
109/03/03 27.90 26.61 26.61 26.61 1
109/03/02 27.99 27.90 27.90 27.90 1
109/02/27 27.99 26.61 27.90 27.99 0
109/02/26 27.99 26.61 27.90 27.99 0
109/02/25 27.99 26.61 27.90 27.99 0
109/02/24 27.99 26.61 27.90 27.99 0
109/02/17 27.99 26.61 27.90 27.99 0
109/02/14 27.99 26.61 27.90 27.99 0
109/02/13 27.99 26.61 27.90 27.99 0
109/02/12 27.80 27.99 27.99 27.99 1
109/02/11 26.61 27.80 27.80 27.80 3
109/02/06 26.61 26.50 27.80 26.61 0
109/02/05 26.61 26.50 27.80 26.61 0
109/02/04 26.61 26.50 27.80 26.61 0
109/02/03 26.61 26.50 27.80 26.61 0
109/01/31 26.61 26.52 27.89 26.61 0
109/01/30 26.61 26.52 27.89 26.61 0
109/01/20 26.61 26.61 27.99 26.61 0
109/01/17 27.02 26.61 26.61 26.61 1
109/01/16 27.02 26.61 28.00 27.02 0
109/01/15 28.01 28.00 26.69 27.02 8
109/01/13 28.01 26.70 28.09 28.01 0
109/01/10 28.01 26.70 28.09 28.01 0
109/01/09 26.61 28.09 28.00 28.01 7
109/01/07 26.61 26.61 28.00 26.61 0
109/01/06 28.00 26.61 26.61 26.61 1
109/01/03 28.00 26.61 28.00 28.00 0
109/01/02 28.00 26.61 28.00 28.00 0
108/12/31 28.00 26.61 28.00 28.00 0
108/12/30 28.00 26.61 28.00 28.00 0
108/12/27 28.00 26.61 28.00 28.00 0
108/12/25 28.00 26.61 28.00 28.00 0
108/12/24 28.00 26.61 28.00 28.00 0
108/12/23 28.00 28.00 28.00 28.00 1
108/12/20 28.00 26.61 28.00 28.00 0
108/12/19 28.00 26.61 28.00 28.00 0
108/12/18 28.00 26.61 28.00 28.00 0
108/12/16 27.00 28.00 28.00 28.00 1
108/12/12 27.00 26.90 27.98 27.00 0
108/12/11 28.10 27.00 27.00 27.00 2
108/12/10 28.10 26.90 28.10 28.10 0
108/12/09 28.10 26.80 28.19 28.10 0
108/12/06 28.10 26.80 28.18 28.10 0
108/12/05 28.10 26.90 28.19 28.10 0
名稱 成交 漲跌 漲% 成交量