連鋐科技股份

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
109/04/01 22.33 22.85 22.00 22.48 9
109/03/31 21.73 22.80 22.05 22.33 14
109/03/30 22.18 22.00 21.00 21.73 39
109/03/27 21.10 22.80 21.30 22.18 124
109/03/26 21.36 21.40 20.90 21.10 85
109/03/25 20.95 22.00 20.95 21.36 66
109/03/24 19.57 21.50 19.85 20.95 119
109/03/23 19.82 20.00 19.30 19.57 23
109/03/20 19.26 20.52 19.03 19.82 139
109/03/19 21.55 20.90 18.65 19.26 114
109/03/18 21.28 22.15 21.00 21.55 16
109/03/17 21.42 22.18 20.43 21.28 43
109/03/16 21.97 21.81 20.85 21.42 10
109/03/13 24.46 23.80 21.08 21.97 105
109/03/12 26.52 26.51 23.03 24.46 233
109/03/11 26.96 27.07 26.20 26.52 12
109/03/10 27.58 27.10 26.55 26.96 34
109/03/09 28.02 27.85 27.36 27.58 31
109/03/06 28.16 28.88 27.85 28.02 4
109/03/05 28.05 28.90 28.00 28.16 6
109/03/04 28.20 28.28 27.92 28.05 18
109/03/03 27.90 28.51 28.09 28.20 4
109/03/02 28.17 28.30 27.80 27.90 35
109/02/27 28.29 28.47 28.00 28.17 29
109/02/26 28.27 28.40 28.11 28.29 15
109/02/25 29.12 28.89 28.00 28.27 45
109/02/24 29.11 29.12 29.12 29.12 5
109/02/20 29.49 30.00 28.46 29.05 71
109/02/19 30.04 30.09 28.91 29.49 61
109/02/18 29.78 30.30 29.91 30.04 143
109/02/17 29.56 30.24 29.46 29.78 119
109/02/14 29.98 29.99 29.31 29.56 108
109/02/13 29.13 30.69 29.20 29.98 101
109/02/12 28.65 29.78 28.68 29.13 37
109/02/11 29.13 29.19 28.40 28.65 135
109/02/10 29.68 29.50 28.91 29.13 55
109/02/07 31.20 30.41 28.88 29.68 110
109/02/06 29.89 32.09 30.39 31.20 111
109/02/05 29.76 30.50 29.70 29.89 77
109/02/04 29.00 30.50 29.01 29.76 30
109/02/03 30.31 30.00 28.00 29.00 85
109/01/31 29.69 31.00 29.90 30.31 115
109/01/30 32.47 32.01 28.60 29.69 435
109/01/20 33.80 34.15 32.00 32.47 248
109/01/17 35.44 35.09 32.90 33.80 434
109/01/16 35.49 37.65 34.80 35.44 376
109/01/15 33.47 36.99 33.65 35.49 837
109/01/14 33.03 34.57 32.85 33.47 297
109/01/13 30.46 34.30 31.40 33.03 502
109/01/10 30.11 31.10 30.01 30.46 73
109/01/09 30.54 30.20 29.92 30.11 25
109/01/07 30.55 30.80 30.00 30.48 71
109/01/06 30.91 30.70 30.40 30.55 58
109/01/03 31.31 32.15 30.52 30.91 67
109/01/02 30.69 32.84 30.33 31.31 145
108/12/31 31.10 31.19 30.40 30.69 55
108/12/30 31.96 32.10 30.00 31.10 110
108/12/27 32.16 32.39 31.50 31.96 28
108/12/26 32.03 32.43 31.21 32.16 80
108/12/25 32.21 32.45 31.00 32.03 62
108/12/24 31.74 32.44 31.94 32.21 149
108/12/23 32.46 32.79 31.31 31.74 74
108/12/20 33.33 33.11 31.36 32.46 77
108/12/19 33.97 34.07 33.00 33.33 78
108/12/18 33.61 34.80 33.50 33.97 22
108/12/17 32.23 34.80 32.31 33.61 243
108/12/16 33.36 33.10 31.83 32.23 47
108/12/13 34.60 34.90 32.50 33.36 154
108/12/12 33.14 35.99 33.00 34.60 300
108/12/11 30.80 34.99 30.40 33.14 315
108/12/10 31.81 32.80 28.45 30.80 174
108/12/09 34.38 34.80 30.00 31.81 139
108/12/06 43.97 41.04 31.00 34.38 276
108/12/05 43.97 54.73 26.80 43.97 166
名稱 成交 漲跌 漲% 成交量