凡事康流體科技

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
109/08/12 10.19 10.70 10.20 10.54 26
109/08/11 10.38 10.25 10.15 10.19 32
109/08/10 10.45 10.45 10.30 10.38 10
109/08/07 10.30 10.45 10.45 10.45 4
109/08/06 11.18 11.10 9.93 10.30 108
109/08/05 11.25 11.20 11.15 11.18 10
109/08/04 11.61 11.25 11.25 11.25 3
109/08/03 11.81 12.05 11.45 11.61 29
109/07/31 11.38 12.10 11.35 11.81 27
109/07/30 11.48 11.55 11.05 11.38 5
109/07/29 11.40 11.55 11.40 11.48 2
109/07/28 10.60 12.00 10.45 11.40 83
109/07/27 10.74 10.70 10.50 10.60 8
109/07/24 11.10 10.85 10.35 10.74 40
109/07/23 11.91 11.65 10.90 11.10 69
109/07/22 12.81 12.45 11.60 11.91 56
109/07/21 12.15 13.50 12.25 12.81 154
109/07/20 13.72 12.70 11.45 12.15 67
109/07/17 15.12 14.65 13.00 13.72 48
109/07/16 15.68 15.60 14.65 15.12 22
109/07/15 19.09 16.15 15.45 15.68 33
109/07/14 19.06 22.00 16.15 19.09 225
109/07/13 13.23 21.55 14.60 19.06 284
109/07/10 11.10 14.80 11.55 13.23 76
109/07/09 11.10 11.10 11.10 11.10 0
109/07/08 11.10 11.10 11.10 11.10 0
109/07/07 11.10 11.10 11.10 11.10 0
109/07/06 11.10 11.10 11.10 11.10 3
109/07/03 11.10 11.10 11.10 11.10 0
109/07/02 11.15 11.10 11.10 11.10 3
109/07/01 11.15 11.15 11.15 11.15 0
109/06/30 11.15 11.15 11.15 11.15 0
109/06/29 11.15 11.15 11.15 11.15 0
109/06/24 11.15 11.15 11.15 11.15 0
109/06/23 11.15 11.15 11.15 11.15 0
109/06/22 11.65 11.15 11.15 11.15 3
109/06/19 11.65 11.65 11.65 11.65 0
109/06/18 11.65 11.65 11.65 11.65 0
109/06/17 11.60 11.65 11.65 11.65 2
109/06/16 11.60 11.60 11.60 11.60 0
109/06/15 11.60 11.60 11.60 11.60 0
109/06/12 11.30 11.60 11.60 11.60 2
109/06/11 11.30 11.30 11.30 11.30 0
109/06/10 11.40 11.30 11.30 11.30 5
109/06/09 11.38 11.50 11.30 11.40 21
109/06/08 11.38 11.38 11.38 11.38 0
109/06/05 11.38 11.38 11.38 11.38 0
109/06/04 11.38 11.38 11.38 11.38 0
109/06/03 11.38 11.38 11.38 11.38 0
109/06/02 11.00 11.45 11.30 11.38 10
109/06/01 11.00 11.00 11.00 11.00 4
109/05/29 11.10 11.00 11.00 11.00 3
109/05/28 11.05 11.20 10.90 11.10 3
109/05/27 11.05 11.05 11.05 11.05 0
109/05/26 11.05 11.05 11.05 11.05 0
109/05/25 11.04 11.05 11.05 11.05 5
109/05/22 11.04 11.04 11.04 11.04 0
109/05/21 11.04 11.04 11.04 11.04 0
109/05/20 11.04 11.04 11.04 11.04 0
109/05/19 11.04 11.04 11.04 11.04 0
109/05/15 11.04 11.04 11.04 11.04 0
109/05/14 11.04 11.04 11.04 11.04 0
109/05/13 11.05 11.05 11.00 11.04 6
109/05/12 11.05 11.05 11.05 11.05 0
109/05/11 11.05 11.05 11.05 11.05 1
109/05/08 11.05 11.05 11.05 11.05 0
109/05/07 11.05 11.05 11.05 11.05 0
109/05/06 11.05 11.05 11.05 11.05 0
109/05/05 11.05 11.05 11.05 11.05 0
109/05/04 11.05 11.05 11.05 11.05 0
109/04/30 11.05 11.05 11.05 11.05 0
109/04/29 11.05 11.05 11.05 11.05 1
109/04/28 11.05 11.05 11.05 11.05 0
109/04/27 11.05 11.05 11.05 11.05 1
109/04/24 11.05 11.05 11.05 11.05 0
109/04/23 11.05 11.05 11.05 11.05 1
109/04/21 11.05 11.05 11.05 11.05 0
109/04/20 11.05 11.05 11.05 11.05 1
109/04/17 11.05 11.05 11.05 11.05 1
109/04/16 11.05 11.05 11.05 11.05 0
109/04/15 11.05 11.05 11.05 11.05 1
109/04/14 10.65 11.05 11.05 11.05 1
109/04/10 10.65 10.65 10.65 10.65 0
109/04/09 10.65 10.65 10.65 10.65 0
109/04/08 10.65 10.65 10.65 10.65 0
109/04/07 10.65 10.65 10.65 10.65 0
109/04/06 10.65 10.65 10.65 10.65 0
109/04/01 10.65 10.65 10.65 10.65 0
109/03/31 10.65 10.65 10.65 10.65 0
109/03/30 10.65 10.65 10.65 10.65 0
109/03/27 10.65 10.65 10.65 10.65 10
109/03/26 10.65 10.65 10.65 10.65 0
109/03/24 10.60 10.65 10.65 10.65 1
109/03/23 10.60 10.60 10.60 10.60 0
109/03/19 11.23 10.60 10.60 10.60 10
109/03/18 11.31 11.30 11.15 11.23 2
109/03/16 11.31 10.79 11.35 11.31 0
109/03/13 11.31 10.83 11.35 11.31 0
109/03/12 11.31 10.83 11.39 11.31 0
109/03/11 11.31 10.83 11.39 11.31 0
109/03/10 11.31 10.83 11.39 11.31 0
109/03/06 11.31 10.83 11.39 11.31 0
109/03/05 11.31 10.83 11.39 11.31 0
109/03/04 11.31 10.83 11.39 11.31 0
109/03/03 11.31 10.83 11.39 11.31 0
109/03/02 11.31 10.83 11.39 11.31 0
109/02/27 11.31 10.83 11.39 11.31 0
109/02/26 11.31 10.83 11.39 11.31 0
109/02/25 11.31 10.83 11.39 11.31 0
109/02/24 11.31 10.83 11.39 11.31 0
109/02/20 11.31 10.83 11.39 11.31 0
109/02/18 11.40 11.31 11.30 11.31 10
109/02/17 11.40 11.31 11.89 11.40 0
109/02/14 11.40 11.31 11.89 11.40 0
109/02/13 11.40 11.31 11.89 11.40 0
109/02/12 11.40 11.31 11.89 11.40 0
109/02/11 11.40 11.31 11.89 11.40 0
109/02/10 11.40 11.31 11.89 11.40 0
109/02/07 11.40 11.31 11.89 11.40 0
109/02/06 11.40 11.31 11.89 11.40 0
109/02/05 11.52 11.40 11.40 11.40 2
109/02/04 11.52 11.40 11.90 11.52 0
109/02/03 11.50 11.60 11.50 11.52 6
109/01/31 11.50 11.50 12.10 11.50 0
109/01/30 11.99 11.50 11.50 11.50 1
109/01/20 11.99 11.50 12.10 11.99 0
109/01/17 11.99 11.50 12.10 11.99 0
109/01/16 11.99 11.50 12.10 11.99 0
109/01/15 11.99 11.50 12.05 11.99 0
109/01/13 11.99 11.50 12.05 11.99 0
109/01/10 11.99 11.50 12.05 11.99 0
109/01/09 11.99 11.50 12.05 11.99 0
109/01/07 12.11 12.00 11.97 11.99 10
109/01/03 12.43 12.11 12.11 12.11 2
109/01/02 12.43 12.11 12.72 12.43 0
108/12/31 12.43 12.11 12.70 12.43 0
108/12/30 12.43 12.11 12.70 12.43 0
108/12/27 12.43 12.11 12.70 12.43 0
108/12/26 12.32 12.50 12.30 12.43 8
108/12/25 12.32 12.05 12.67 12.32 0
108/12/24 12.29 12.50 12.05 12.32 13
108/12/23 12.14 12.52 11.93 12.29 34
108/12/20 12.14 12.00 12.50 12.14 0
108/12/19 11.86 12.47 11.90 12.14 41
108/12/18 11.66 12.18 11.85 11.86 5
108/12/17 11.52 11.79 11.50 11.66 15
108/12/16 11.15 11.85 11.15 11.52 15
108/12/13 10.99 11.57 11.00 11.15 22
108/12/12 11.12 11.00 10.93 10.99 6
108/12/11 11.01 11.21 11.00 11.12 25
名稱 成交 漲跌 漲% 成交量