巨有科技

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
111/10/03 63.90 67.00 63.70 65.82 97
111/09/30 65.25 64.90 63.10 63.90 110
111/09/29 63.57 66.40 63.40 65.25 238
111/09/28 64.68 66.30 61.80 63.57 196
111/09/27 65.97 66.20 63.80 64.68 203
111/09/26 70.62 70.30 62.50 65.97 586
111/09/23 69.07 72.50 69.40 70.62 313
111/09/22 69.93 70.30 67.70 69.07 145
111/09/21 69.82 70.80 68.70 69.93 227
111/09/20 71.18 71.90 68.70 69.82 383
111/09/19 74.17 74.70 69.90 71.18 436
111/09/16 71.33 76.00 71.20 74.17 991
111/09/15 67.10 74.10 68.10 71.33 1
111/09/14 62.31 69.60 61.80 67.10 1
111/09/13 61.69 63.30 61.70 62.31 242
111/09/08 61.08 61.20 56.90 58.74 466
111/09/07 61.77 61.60 60.80 61.08 75
111/09/06 62.19 63.00 61.30 61.77 44
111/09/05 63.31 64.90 61.50 62.19 146
111/09/02 61.62 64.60 61.40 63.31 200
111/09/01 62.15 62.50 61.30 61.62 109
111/08/31 62.47 62.80 61.80 62.15 111
111/08/30 62.20 63.30 61.80 62.47 135
111/08/29 64.13 64.20 61.80 62.20 214
111/08/26 63.69 65.00 63.30 64.13 95
111/08/25 62.68 64.90 62.70 63.69 123
111/08/24 62.69 63.20 62.20 62.68 47
111/08/23 64.16 64.20 61.80 62.69 115
111/08/22 65.55 65.30 63.60 64.16 140
111/08/19 66.12 66.80 64.20 65.55 140
111/08/18 64.77 67.20 64.00 66.12 255
111/08/17 65.22 65.90 64.00 64.77 74
111/08/16 66.24 66.60 64.50 65.22 128
111/08/15 64.63 66.90 64.40 66.24 137
111/08/12 64.22 65.60 63.30 64.63 120
111/08/11 65.06 67.00 63.00 64.22 307
111/08/10 67.44 67.30 63.80 65.06 347
111/08/09 67.04 69.40 65.80 67.44 369
111/08/08 64.74 69.80 64.80 67.04 318
111/08/04 62.63 63.40 60.80 61.66 124
111/08/03 62.57 63.90 62.00 62.63 98
111/08/02 64.66 63.80 62.10 62.57 87
111/08/01 64.73 65.20 63.90 64.66 62
111/07/29 64.54 66.30 63.80 64.73 106
111/07/28 63.74 66.60 63.70 64.54 139
111/07/27 65.92 66.40 62.80 63.74 179
111/07/26 67.68 67.20 65.10 65.92 207
111/07/22 66.87 72.30 67.50 69.77 510
111/07/21 65.02 69.40 64.20 66.87 309
111/07/20 63.86 66.40 64.00 65.02 115
111/07/19 65.13 65.40 63.60 63.86 109
111/07/13 58.32 60.30 58.00 59.00 93
111/07/12 59.36 60.00 56.90 58.32 97
111/07/11 59.71 61.20 58.00 59.36 164
111/07/08 56.01 61.40 57.00 59.71 230
111/07/07 55.14 57.60 54.10 56.01 133
111/07/06 55.66 56.40 54.10 55.14 94
111/07/05 55.18 57.00 54.80 55.66 107
111/07/04 56.53 57.50 53.90 55.18 161
111/07/01 58.19 58.20 54.80 56.53 143
111/06/30 60.15 59.90 57.80 58.19 149
111/06/29 61.43 60.90 59.80 60.15 127
111/06/28 62.39 63.50 60.40 61.43 104
111/06/27 59.97 64.10 60.50 62.39 178
111/06/24 58.77 61.00 58.00 59.97 120
111/06/23 59.80 59.70 57.10 58.77 106
111/06/22 61.08 62.30 58.10 59.80 239
111/06/21 63.53 63.20 59.80 61.08 419
111/06/20 65.30 65.90 61.30 63.53 218
111/06/17 67.98 67.20 64.50 65.30 242
111/06/16 69.91 70.80 66.30 67.98 310
111/06/15 68.58 71.00 68.60 69.91 154
111/06/13 71.04 71.00 66.70 68.64 349
111/06/10 73.41 72.50 69.90 71.04 539
111/06/09 74.52 74.90 72.80 73.41 291
111/06/08 73.05 76.20 72.00 74.52 523
111/06/07 73.19 74.70 72.70 73.05 210
111/06/06 73.83 74.20 72.70 73.19 329
111/06/02 74.57 75.30 72.90 73.83 285
111/06/01 72.65 75.80 72.40 74.57 690
111/05/31 71.42 75.20 70.80 72.65 608
111/05/30 70.39 72.30 70.00 71.42 292
111/05/27 71.30 72.30 69.70 70.39 296
111/05/26 68.22 73.30 68.00 71.30 866
111/05/25 68.34 70.10 65.80 68.22 641
111/05/24 72.04 72.80 65.70 68.34 958
111/05/23 71.72 76.00 69.70 72.04 728
111/05/20 67.21 74.60 68.60 71.72 1
111/05/19 67.37 69.30 63.50 67.21 539
111/05/18 65.92 69.40 66.00 67.37 627
111/05/17 64.84 68.80 62.90 65.92 782
111/05/16 63.08 66.70 62.70 64.84 497
111/05/13 63.97 64.80 61.90 63.08 473
111/05/12 66.17 66.20 62.00 63.97 720
111/05/11 63.50 68.40 63.30 66.17 1
111/05/10 60.44 67.40 60.80 63.50 1
111/05/09 59.82 61.50 59.40 60.44 592
111/05/06 61.45 62.00 56.90 59.82 341
111/05/05 58.94 64.20 59.80 61.45 450
111/05/04 58.63 59.90 58.10 58.94 164
111/05/03 57.10 59.20 57.00 58.63 155
111/04/29 54.25 58.30 54.50 57.10 205
111/04/28 52.16 56.10 52.70 54.25 102
111/04/27 54.51 54.00 50.60 52.16 153
111/04/26 54.69 55.20 54.00 54.51 74
111/04/25 58.43 57.20 53.30 54.69 163
111/04/22 61.67 60.00 57.50 58.43 243
111/04/21 57.66 63.50 58.30 61.67 472
111/04/20 55.71 58.90 56.80 57.66 233
111/04/19 50.53 59.90 50.80 55.71 444
111/04/18 52.96 52.00 49.30 50.53 501
111/04/15 56.64 56.50 51.70 52.96 507
111/04/14 57.48 58.20 55.80 56.64 113
111/04/13 58.00 58.30 56.30 57.48 205
111/04/12 61.04 60.00 55.40 58.00 433
111/04/11 64.85 63.50 60.00 61.04 314
111/04/08 64.48 66.30 63.60 64.85 181
111/04/07 64.35 66.30 63.30 64.48 185
111/04/06 65.41 65.20 63.70 64.35 165
111/04/01 66.75 66.50 64.70 65.41 122
111/03/31 67.50 68.10 66.00 66.75 105
111/03/30 67.60 69.70 66.70 67.50 149
111/03/29 66.80 69.20 66.60 67.60 108
111/03/28 68.94 68.10 65.80 66.80 355
111/03/25 70.17 70.80 67.60 68.94 251
111/03/24 69.30 72.00 67.30 70.17 291
111/03/23 70.20 71.30 67.80 69.30 279
111/03/22 68.96 72.10 69.20 70.20 211
111/03/21 67.03 70.50 67.60 68.96 247
111/03/18 67.31 68.10 66.30 67.03 144
111/03/17 63.43 68.90 63.70 67.31 311
111/03/16 63.66 65.40 62.30 63.43 227
111/03/15 67.02 67.30 62.50 63.66 280
111/03/14 68.44 69.70 65.80 67.02 440
111/03/11 74.00 72.10 66.40 68.44 934
111/03/10 71.56 75.10 71.50 74.00 218
111/03/09 74.10 74.50 70.60 71.56 394
111/03/07 83.98 84.70 79.70 80.87 363
111/03/04 84.98 85.20 83.10 83.98 207
111/03/03 82.71 86.40 83.10 84.98 402
111/03/02 82.37 83.60 82.00 82.71 146
111/03/01 84.25 85.40 80.70 82.37 450
111/02/25 84.08 85.30 83.50 84.25 223
111/02/24 86.50 86.80 82.50 84.08 428
111/02/23 84.52 87.30 85.70 86.50 304
111/02/22 86.17 85.30 83.90 84.52 307
111/02/21 84.22 88.30 83.80 86.17 283
111/02/18 84.81 86.20 83.20 84.22 190
111/02/17 86.09 86.80 83.60 84.81 241
111/02/16 83.48 87.50 84.00 86.09 371
名稱 成交 漲跌 漲% 成交量