傑智環境科技

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 35.77 36.65 35.80 36.09 9
109/08/06 35.84 36.10 35.50 35.77 13
109/08/05 35.51 36.10 35.70 35.84 13
109/08/04 35.78 36.00 35.30 35.51 12
109/08/03 36.75 36.30 34.80 35.78 47
109/07/31 36.75 36.75 36.75 36.75 0
109/07/30 37.19 37.40 36.05 36.75 41
109/07/29 37.47 37.40 37.00 37.19 12
109/07/28 39.65 38.80 36.80 37.47 71
109/07/27 40.69 41.00 38.00 39.65 58
109/07/24 39.19 41.00 40.00 40.69 88
109/07/23 37.34 40.95 38.00 39.19 46
109/07/22 35.95 38.00 36.20 37.34 38
109/07/21 36.06 37.20 35.35 35.95 34
109/07/20 38.18 36.80 35.50 36.06 43
109/07/17 40.40 40.50 36.00 38.18 140
109/07/16 40.52 40.70 40.00 40.40 29
109/07/15 41.00 41.00 40.00 40.52 56
109/07/14 40.83 41.20 40.80 41.00 22
109/07/13 43.47 43.00 40.00 40.83 73
109/07/10 48.53 48.00 41.20 43.47 164
109/07/09 46.58 50.50 47.05 48.53 127
109/07/08 50.97 48.55 44.80 46.58 178
109/07/07 46.07 55.00 48.10 50.97 457
109/07/06 39.35 48.40 42.00 46.07 355
109/07/03 34.98 41.70 35.60 39.35 262
109/07/02 35.09 35.60 34.65 34.98 17
109/07/01 35.64 35.20 35.00 35.09 7
109/06/30 35.64 35.64 35.64 35.64 0
109/06/29 36.17 35.90 35.00 35.64 17
109/06/24 36.97 36.60 35.80 36.17 10
109/06/23 36.37 37.25 36.60 36.97 48
109/06/22 33.49 38.50 34.50 36.37 70
109/06/19 32.38 34.20 32.90 33.49 42
109/06/18 32.20 32.50 32.10 32.38 6
109/06/17 32.20 32.20 32.20 32.20 5
109/06/16 32.40 32.20 32.20 32.20 2
109/06/15 32.55 32.55 32.25 32.40 4
109/06/12 32.80 32.60 32.50 32.55 4
109/06/11 32.78 32.90 32.70 32.80 2
109/06/10 32.48 32.90 32.60 32.78 7
109/06/09 32.87 33.00 32.20 32.48 6
109/06/08 33.13 33.10 32.75 32.87 10
109/06/05 33.01 33.25 33.00 33.13 19
109/06/04 32.92 33.30 32.85 33.01 24
109/06/03 32.39 33.20 32.75 32.92 27
109/06/02 31.07 34.40 31.30 32.39 25
109/06/01 30.68 31.50 30.90 31.07 34
109/05/29 30.45 30.75 30.60 30.68 6
109/05/28 30.15 30.50 30.30 30.45 4
109/05/27 30.11 30.30 30.00 30.15 2
109/05/26 30.21 30.25 30.00 30.11 6
109/05/25 30.46 30.55 30.00 30.21 7
109/05/22 30.46 30.46 30.46 30.46 0
109/05/21 30.50 30.80 30.35 30.46 6
109/05/20 30.50 30.50 30.50 30.50 1
109/05/19 30.93 30.50 30.50 30.50 1
109/05/15 30.43 31.00 30.30 30.63 18
109/05/14 30.10 31.00 30.30 30.43 12
109/05/13 30.87 30.50 30.00 30.10 41
109/05/12 31.03 31.20 30.80 30.87 44
109/05/11 31.23 31.20 31.00 31.03 16
109/05/08 31.23 31.23 31.23 31.23 0
109/05/07 30.88 31.40 31.00 31.23 13
109/05/06 30.98 31.00 30.80 30.88 5
109/05/05 30.83 31.00 30.70 30.98 17
109/05/04 31.00 30.90 30.80 30.83 7
109/04/30 31.20 31.00 31.00 31.00 12
109/04/29 30.90 31.20 31.20 31.20 3
109/04/28 30.69 30.90 30.90 30.90 6
109/04/27 30.90 30.95 30.50 30.69 20
109/04/24 31.00 31.00 30.80 30.90 2
109/04/23 31.00 31.00 31.00 31.00 0
109/04/21 32.60 32.00 31.70 31.83 9
109/04/20 32.96 32.70 32.50 32.60 8
109/04/17 32.74 33.20 32.70 32.96 10
109/04/16 32.37 33.20 31.80 32.74 17
109/04/15 31.35 33.20 31.70 32.37 34
109/04/14 30.92 31.50 31.20 31.35 6
109/04/10 29.40 30.20 29.90 30.08 13
109/04/09 29.40 29.40 29.40 29.40 0
109/04/08 29.12 29.40 29.40 29.40 9
109/04/07 29.02 29.20 29.10 29.12 6
109/04/06 28.95 29.50 28.50 29.02 29
109/03/31 28.95 28.95 28.95 28.95 0
109/03/30 28.95 28.95 28.95 28.95 1
109/03/27 28.16 29.05 28.55 28.95 27
109/03/26 26.63 29.00 27.70 28.16 21
109/03/25 24.93 26.75 26.50 26.63 10
109/03/24 23.13 26.10 23.30 24.93 40
109/03/23 23.27 23.20 23.00 23.13 13
109/03/20 24.14 23.80 23.00 23.27 16
109/03/19 27.00 26.00 23.00 24.14 50
109/03/18 27.39 27.10 26.90 27.00 21
109/03/17 28.75 27.50 27.17 27.39 21
109/03/16 28.75 28.40 29.00 28.75 0
109/03/13 30.12 29.50 28.35 28.75 29
109/03/12 31.05 30.51 29.81 30.12 24
109/03/11 30.88 31.20 31.00 31.05 1
109/03/10 30.88 30.00 31.00 30.88 0
109/03/09 30.92 31.00 30.70 30.88 10
109/03/06 30.92 30.80 31.30 30.92 0
109/03/05 30.92 30.92 30.92 30.92 1
109/03/04 31.17 31.00 30.80 30.92 5
109/03/03 31.17 30.80 31.40 31.17 0
109/03/02 31.40 31.33 31.00 31.17 7
109/02/27 31.40 31.40 31.40 31.40 3
109/02/26 31.60 31.40 31.40 31.40 2
109/02/25 31.60 31.50 32.60 31.60 0
109/02/24 31.91 32.00 31.40 31.60 4
109/02/19 31.73 31.80 31.60 31.70 3
109/02/18 31.54 32.00 31.50 31.73 17
109/02/17 31.54 31.37 32.00 31.54 0
109/02/14 31.40 31.70 31.49 31.54 9
109/02/13 30.99 31.40 31.40 31.40 2
109/02/12 30.92 31.20 30.80 30.99 18
109/02/11 30.92 30.70 31.20 30.92 0
109/02/10 31.00 31.00 30.80 30.92 6
109/02/06 31.30 31.00 31.00 31.00 2
109/02/05 31.30 31.30 31.30 31.30 2
109/02/04 30.82 31.30 31.30 31.30 1
109/02/03 31.07 30.82 30.82 30.82 2
109/01/31 31.26 31.40 30.82 31.07 9
109/01/30 31.89 31.34 30.80 31.26 5
109/01/20 32.00 32.00 31.50 31.89 12
109/01/16 31.65 32.00 32.00 32.00 10
109/01/15 31.42 31.80 31.50 31.65 6
109/01/14 32.00 31.50 31.34 31.42 5
109/01/13 31.39 32.00 32.00 32.00 1
109/01/10 31.39 31.35 32.00 31.39 0
109/01/09 31.17 31.50 31.17 31.39 9
109/01/07 31.50 31.35 31.33 31.34 9
109/01/06 32.02 32.00 31.30 31.50 26
109/01/03 31.93 32.40 32.00 32.02 3
109/01/02 31.94 32.20 31.70 31.93 12
108/12/31 32.37 32.60 31.80 31.94 10
108/12/30 32.37 31.80 32.60 32.37 0
108/12/27 32.37 31.81 32.50 32.37 0
108/12/26 32.19 32.45 32.20 32.37 9
108/12/25 31.77 32.20 32.19 32.19 4
108/12/24 32.90 32.60 31.00 31.77 35
108/12/23 33.06 32.96 32.80 32.90 8
108/12/20 33.73 33.55 32.00 33.06 71
108/12/19 34.17 33.85 33.51 33.73 14
108/12/18 33.82 34.20 33.80 34.17 4
108/12/17 33.80 34.20 33.60 33.82 3
108/12/16 33.98 33.80 33.80 33.80 0
108/12/13 33.99 34.01 33.80 33.98 29
108/12/12 33.49 34.20 33.83 33.99 53
108/12/11 33.22 33.80 33.20 33.49 29
名稱 成交 漲跌 漲% 成交量