安盛生科股份

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
109/08/14 20.38 20.30 19.45 19.88 194
109/08/13 20.85 20.95 19.90 20.38 199
109/08/12 20.83 21.10 20.45 20.85 108
109/08/11 21.15 21.00 20.50 20.83 29
109/08/10 20.86 21.55 20.90 21.15 78
109/08/07 21.69 21.60 20.60 20.86 132
109/08/06 22.01 22.15 21.10 21.69 124
109/08/05 22.05 22.95 21.80 22.01 63
109/08/04 22.82 22.40 21.80 22.05 133
109/08/03 21.87 23.35 21.85 22.82 401
109/07/31 22.28 22.30 21.50 21.87 153
109/07/30 22.06 23.10 21.85 22.28 338
109/07/29 21.05 22.85 21.10 22.06 460
109/07/28 22.25 22.70 19.90 21.05 401
109/07/27 23.55 23.35 21.80 22.25 344
109/07/24 24.74 24.30 23.00 23.55 191
109/07/23 25.23 25.60 24.15 24.74 269
109/07/22 24.50 26.00 24.90 25.23 625
109/07/21 23.51 25.30 23.75 24.50 314
109/07/20 26.00 25.30 22.40 23.51 631
109/07/17 28.14 28.00 24.75 26.00 850
109/07/16 26.97 29.05 27.40 28.14 578
109/07/15 28.06 28.85 25.45 26.97 609
109/07/14 30.41 30.15 26.00 28.06 1
109/07/13 33.51 33.05 29.25 30.41 1
109/07/10 34.72 39.00 29.75 33.51 2
109/07/09 30.77 38.25 30.15 34.72 3
109/07/08 28.61 34.15 28.00 30.77 2
109/07/07 26.99 31.70 26.65 28.61 1
109/07/06 25.89 28.30 25.90 26.99 1
109/07/03 28.34 27.70 24.80 25.89 1
109/07/02 25.78 29.80 26.85 28.34 2
109/07/01 23.03 29.00 22.60 25.78 2
109/06/30 21.71 24.00 22.00 23.03 1
109/06/29 20.86 22.30 21.00 21.71 635
109/06/24 21.73 21.80 20.00 20.86 432
109/06/23 21.52 23.25 20.20 21.73 462
109/06/22 20.53 22.35 19.95 21.52 819
109/06/19 22.62 22.65 19.70 20.53 592
109/06/18 21.21 24.00 21.90 22.62 1
109/06/17 19.83 22.60 20.00 21.21 1
109/06/16 19.14 20.95 19.15 19.83 305
109/06/15 19.08 19.55 18.80 19.14 253
109/06/12 19.83 19.65 18.25 19.08 165
109/06/11 19.32 20.60 18.90 19.83 468
109/06/10 18.62 20.50 18.60 19.32 371
109/06/09 18.42 19.30 18.15 18.62 138
109/06/08 18.71 19.20 17.95 18.42 376
109/06/05 19.14 19.45 18.25 18.71 282
109/06/04 19.42 20.70 18.25 19.14 355
109/06/03 17.02 20.40 17.00 19.42 496
109/06/02 20.06 19.50 15.70 17.02 819
109/06/01 21.21 21.15 19.45 20.06 532
109/05/29 20.19 23.20 19.55 21.21 814
109/05/28 23.49 22.20 18.45 20.19 975
109/05/27 35.88 30.70 20.90 23.49 1
109/05/26 33.68 48.00 24.00 35.88 3
109/05/25 22.45 36.80 25.90 33.68 865
109/05/22 15.59 27.80 17.20 22.45 2
109/05/21 13.61 17.50 14.70 15.59 498
109/05/20 12.84 14.90 13.00 13.61 701
109/05/19 12.92 13.20 12.60 12.84 16
109/05/15 12.58 12.65 12.35 12.59 26
109/05/14 12.19 12.70 12.50 12.58 13
109/05/13 12.48 12.35 12.15 12.19 12
109/05/12 12.86 12.95 12.05 12.48 37
109/05/11 12.38 13.10 12.60 12.86 134
109/05/08 11.24 13.35 11.40 12.38 178
109/05/07 11.17 11.50 11.15 11.24 24
109/05/06 10.67 11.70 10.75 11.17 50
109/05/05 10.62 10.85 10.50 10.67 44
109/05/04 10.76 10.75 10.35 10.62 12
109/04/30 11.07 11.05 10.65 10.76 8
109/04/29 11.21 11.15 10.85 11.07 51
109/04/28 11.18 11.75 10.65 11.21 97
109/04/27 10.07 11.65 10.30 11.18 87
109/04/24 10.27 10.45 9.96 10.07 22
109/04/23 10.03 10.45 10.00 10.27 5
109/04/21 10.28 10.70 10.00 10.07 38
109/04/20 10.71 10.45 10.10 10.28 6
109/04/17 11.55 11.15 10.35 10.71 38
109/04/16 10.94 11.70 11.10 11.55 30
109/04/15 9.70 11.40 10.10 10.94 110
109/04/14 9.44 10.30 9.40 9.70 56
109/04/10 9.46 9.45 9.44 9.45 1
109/04/09 9.57 9.53 9.40 9.46 3
109/04/08 9.53 9.79 9.40 9.57 9
109/04/07 9.55 9.55 9.50 9.53 10
109/04/06 9.53 9.55 9.55 9.55 1
109/04/01 9.13 9.55 9.53 9.53 1
109/03/31 9.39 9.45 9.10 9.13 49
109/03/30 9.52 9.39 9.39 9.39 2
109/03/27 9.50 9.96 9.36 9.52 61
109/03/26 9.02 9.50 9.49 9.50 12
109/03/25 8.61 9.64 8.70 9.02 58
109/03/24 8.89 8.85 8.43 8.61 19
109/03/23 9.22 9.36 8.74 8.89 11
109/03/20 8.80 9.63 9.00 9.22 33
109/03/19 11.19 10.65 8.00 8.80 67
109/03/18 11.31 11.20 11.19 11.19 2
109/03/17 11.77 11.88 11.07 11.31 63
109/03/16 11.77 12.20 11.67 11.77 6
109/03/13 12.91 12.56 11.24 11.77 81
109/03/12 13.45 13.28 12.56 12.91 19
109/03/11 13.96 14.15 13.21 13.45 42
109/03/10 14.37 14.54 13.76 13.96 75
109/03/09 13.92 15.06 13.90 14.37 124
109/03/06 13.93 14.22 13.80 13.92 34
109/03/05 13.80 14.19 13.35 13.93 14
109/03/04 14.03 13.90 13.70 13.80 2
109/03/03 13.60 14.20 14.00 14.03 20
109/03/02 13.73 13.80 13.36 13.60 13
109/02/27 13.96 14.20 13.49 13.73 30
109/02/26 13.96 13.75 14.39 13.96 0
109/02/25 13.75 14.39 13.90 13.96 7
109/02/24 14.08 14.09 13.75 13.75 1
109/02/20 14.39 15.60 14.25 15.02 36
109/02/19 13.50 14.88 13.60 14.39 105
109/02/18 13.04 13.72 13.15 13.50 12
109/02/17 12.50 13.20 12.95 13.04 8
109/02/14 12.50 12.50 12.50 12.50 1
109/02/13 12.83 12.51 12.50 12.50 7
109/02/12 13.45 12.99 12.79 12.83 26
109/02/11 12.43 14.99 12.64 13.45 178
109/02/10 11.08 13.98 11.19 12.43 122
109/02/07 11.14 11.19 10.84 11.08 22
109/02/06 11.45 11.34 11.00 11.14 49
109/02/05 11.97 12.04 11.19 11.45 27
109/02/04 11.68 12.20 11.70 11.97 37
109/02/03 13.96 14.00 11.00 11.68 497
109/01/31 14.60 14.55 13.84 13.96 138
109/01/30 15.11 14.61 14.55 14.60 9
109/01/20 16.27 16.07 14.35 15.11 90
109/01/17 16.27 15.50 16.06 16.27 0
109/01/16 17.13 16.61 15.46 16.27 74
109/01/15 17.60 17.75 17.00 17.13 25
109/01/14 17.70 17.75 17.45 17.60 2
109/01/13 17.08 18.61 17.41 17.70 31
109/01/10 17.24 17.22 17.00 17.08 18
109/01/09 18.10 18.00 16.35 17.24 56
109/01/07 17.30 19.50 18.00 18.83 133
109/01/06 17.58 18.20 16.95 17.30 53
109/01/03 18.18 18.50 17.11 17.58 27
109/01/02 18.02 18.78 17.87 18.18 6
108/12/31 18.78 18.25 17.88 18.02 8
108/12/30 18.78 17.88 18.78 18.78 0
108/12/27 18.78 17.88 18.78 18.78 0
108/12/26 18.75 18.78 18.78 18.78 1
108/12/25 18.75 17.88 18.78 18.75 0
108/12/24 18.75 17.88 18.79 18.75 0
名稱 成交 漲跌 漲% 成交量