博晟生醫(6733)_股價還原表_興櫃_股市中心

博晟生醫股份

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
110/01/25	35.99	36.45	34.85	35.28	402
110/01/22	36.89	36.90	35.70	35.99	174
110/01/21	37.01	37.50	36.05	36.89	261
110/01/20	36.58	37.50	36.25	37.01	198
110/01/18	36.66	37.30	35.85	36.30	161
110/01/15	38.15	38.00	36.00	36.66	337
110/01/14	38.07	39.00	37.65	38.15	264
110/01/13	38.08	38.85	37.60	38.07	189
110/01/12	38.36	38.80	37.60	38.08	197
110/01/11	39.10	39.20	38.05	38.36	126
110/01/08	40.18	40.00	38.30	39.10	225
110/01/07	40.10	40.55	39.50	40.18	265
110/01/06	39.21	41.00	39.55	40.10	486
110/01/05	38.99	39.65	38.70	39.21	274
110/01/04	38.25	39.55	38.25	38.99	259
109/12/31	38.22	38.85	38.00	38.25	118
109/12/30	37.97	38.85	37.55	38.22	173
109/12/29	38.71	39.05	37.55	37.97	166
109/12/28	38.98	39.75	38.35	38.71	89
109/12/25	39.56	39.85	38.55	38.98	168
109/12/24	39.88	40.10	39.20	39.56	81
109/12/23	40.07	40.70	39.30	39.88	235
109/12/22	39.67	40.75	39.50	40.07	325
109/12/21	37.98	40.15	38.20	39.67	723
109/12/18	37.42	38.45	37.50	37.98	184
109/12/17	37.05	37.95	37.05	37.42	82
109/12/16	37.16	37.45	36.15	37.05	202
109/12/15	35.35	38.95	36.15	37.16	365
109/12/14	34.19	37.00	34.00	35.35	330
109/12/11	34.97	34.70	33.75	34.19	208
109/12/09	36.47	36.70	35.10	35.71	265
109/12/08	37.06	37.15	36.00	36.47	202
109/12/07	37.88	37.75	36.55	37.06	315
109/12/04	38.17	38.95	37.55	37.88	190
109/12/03	38.25	38.40	37.60	38.17	93
109/12/02	38.58	38.95	38.05	38.25	171
109/12/01	39.11	39.20	38.00	38.58	187
109/11/30	39.08	39.60	38.75	39.11	76
109/11/27	38.24	39.55	38.50	39.08	89
109/11/26	38.72	38.95	37.95	38.24	118
109/11/20	39.07	39.80	38.90	39.09	125
109/11/19	39.85	40.00	38.55	39.07	268
109/11/18	40.19	41.00	39.10	39.85	147
109/11/17	40.23	41.00	39.55	40.19	60
109/11/16	39.55	40.85	39.80	40.23	74
109/11/13	38.87	39.95	39.10	39.55	52
109/11/12	39.96	39.95	37.95	38.87	340
109/11/11	42.27	42.10	38.55	39.96	663
109/11/10	42.18	43.00	42.00	42.27	88
109/11/09	42.16	43.00	41.55	42.18	77
109/11/06	42.13	42.50	41.80	42.16	134
109/11/05	42.82	43.25	41.85	42.13	126
109/11/04	43.41	44.15	42.05	42.82	84
109/11/03	43.04	44.15	42.30	43.41	106
109/11/02	41.24	43.95	41.50	43.04	215
109/10/30	40.82	42.00	40.80	41.24	167
109/10/29	42.36	42.35	39.55	40.82	231
109/10/28	44.21	44.25	41.50	42.36	353
109/10/27	43.96	45.00	43.05	44.21	362
109/10/26	44.52	44.80	43.05	43.96	345
109/10/23	44.04	45.05	43.30	44.52	591
109/10/22	41.41	45.20	41.65	44.04	1
109/10/21	41.10	41.65	41.00	41.41	81
109/10/20	41.22	41.45	40.85	41.10	103
109/10/19	41.82	42.55	40.65	41.22	166
109/10/16	41.61	42.55	41.05	41.82	149
109/10/15	41.30	42.55	41.40	41.61	236
109/10/14	41.01	42.10	40.85	41.30	187
109/10/13	41.53	41.95	40.65	41.01	157
109/10/12	41.24	42.35	41.05	41.53	156
109/10/08	41.24	41.65	40.70	41.24	166
109/10/07	41.90	41.55	40.90	41.24	79
109/10/06	41.47	42.20	41.00	41.90	185
109/10/05	42.08	42.05	41.05	41.47	230
109/09/30	41.17	42.55	40.65	42.08	400
109/09/29	41.18	42.05	40.55	41.17	102
109/09/28	39.56	41.95	40.35	41.18	67
109/09/25	40.42	40.95	39.00	39.56	210
109/09/24	40.97	41.50	39.25	40.42	296
109/09/23	40.12	41.55	40.25	40.97	42
109/09/22	42.54	42.50	38.00	40.12	339
109/09/21	42.05	43.15	41.85	42.54	208
109/09/18	42.12	42.90	41.05	42.05	273
109/09/17	43.96	42.80	41.85	42.12	479
109/09/16	46.15	46.45	42.05	43.96	516
109/09/15	44.67	47.25	45.00	46.15	1
109/09/14	40.15	45.80	41.10	44.67	1
109/09/11	39.13	41.65	39.20	40.15	564
109/09/10	39.66	39.95	38.95	39.13	77
109/09/09	39.64	40.45	39.05	39.66	82
109/09/08	39.17	39.95	39.05	39.64	104
109/09/07	38.52	39.75	38.85	39.17	119
109/09/04	39.38	39.75	38.00	38.52	163
109/09/03	40.80	40.75	38.55	39.38	192
109/09/02	40.77	41.85	40.00	40.80	153
109/09/01	39.54	41.65	39.65	40.77	297
109/08/31	40.97	41.15	38.55	39.54	199
109/08/28	39.84	42.05	38.95	40.97	263
109/08/27	41.36	42.05	38.70	39.84	310
109/08/26	39.77	42.25	40.30	41.36	413
109/08/25	36.56	40.55	37.30	39.77	735
109/08/24	36.01	37.30	35.85	36.56	236
109/08/21	33.87	37.50	34.40	36.01	322
109/08/20	35.05	34.80	33.20	33.87	252
109/08/19	35.21	36.00	34.55	35.05	325
109/08/18	35.08	35.80	35.00	35.21	196
109/08/17	36.27	36.20	34.55	35.08	462
109/08/14	36.76	36.95	35.90	36.27	160
109/08/13	36.71	37.35	36.35	36.76	169
109/08/12	38.35	38.00	35.75	36.71	379
109/08/11	39.14	39.90	37.35	38.35	276
109/08/10	39.26	39.55	38.90	39.14	137
109/08/07	39.45	39.65	39.00	39.26	133
109/08/06	39.51	39.95	39.00	39.45	231
109/08/05	39.43	40.00	39.00	39.51	215
109/08/04	39.51	39.95	39.05	39.43	180
109/08/03	39.69	40.15	39.00	39.51	176
109/07/31	40.51	41.00	38.80	39.69	184
109/07/30	39.26	41.50	39.40	40.51	252
109/07/29	36.39	40.10	37.35	39.26	442
109/07/28	39.56	39.00	34.70	36.39	839
109/07/27	42.43	41.85	38.65	39.56	893
109/07/24	44.34	43.50	41.00	42.43	473
109/07/23	45.41	45.95	43.40	44.34	346
109/07/22	44.21	46.70	44.10	45.41	790
109/07/21	41.69	45.25	42.05	44.21	490
109/07/20	45.48	43.80	40.70	41.69	756
109/07/17	49.89	50.40	41.50	45.48	1
109/07/16	49.93	51.40	49.05	49.89	517
109/07/15	50.57	52.50	48.00	49.93	1
109/07/14	55.19	55.00	48.55	50.57	1
109/07/13	55.76	58.40	53.50	55.19	1
109/07/10	59.66	61.90	52.80	55.76	2
109/07/09	57.25	64.20	55.80	59.66	3
109/07/08	53.89	58.90	54.40	57.25	2
109/07/07	55.80	56.50	51.50	53.89	1
109/07/06	51.97	59.20	53.10	55.80	3
109/07/03	48.11	55.60	47.15	51.97	3
109/07/02	48.03	49.95	47.00	48.11	895
109/07/01	49.85	50.00	47.45	48.03	1
109/06/30	48.92	51.50	48.50	49.85	1
109/06/29	49.54	51.40	47.55	48.92	1
109/06/24	56.04	57.80	46.50	49.54	4
109/06/23	42.60	62.70	48.85	56.04	8
109/06/22	31.19	52.10	31.00	42.60	13
109/06/19	30.60	33.50	30.05	31.19	696
109/06/18	31.85	32.35	29.65	30.60	695
109/06/17	28.40	33.95	29.00	31.85	1
109/06/16	26.87	29.10	27.30	28.40	369
109/06/15	26.08	27.30	25.95	26.87	66

TOP

博晟生醫6733

博晟生醫股份