昶昕實業

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
110/09/16 43.48 43.48 43.48 43.48 0
110/09/15 43.48 43.48 43.48 43.48 0
110/09/14 43.48 43.48 43.48 43.48 0
110/09/13 43.48 43.48 43.48 43.48 0
110/09/10 43.48 43.48 43.48 43.48 0
110/09/09 43.90 43.85 43.10 43.48 6
110/09/08 43.90 43.90 43.90 43.90 0
110/09/07 43.90 43.90 43.90 43.90 0
110/09/06 43.90 43.90 43.90 43.90 0
110/09/03 43.90 43.90 43.90 43.90 0
110/09/02 43.90 43.90 43.90 43.90 0
110/09/01 43.90 43.90 43.90 43.90 0
110/08/31 43.90 43.90 43.90 43.90 0
110/08/30 43.90 43.90 43.90 43.90 0
110/08/27 41.90 43.90 42.00 43.90 1
110/08/25 41.90 41.90 41.90 41.90 0
110/08/24 41.90 41.90 41.90 41.90 0
110/08/23 42.31 41.90 41.90 41.90 0
110/08/20 42.31 42.31 42.31 42.31 0
110/08/19 42.31 42.31 42.31 42.31 0
110/08/18 42.18 42.90 41.00 42.31 7
110/08/17 42.18 42.18 42.18 42.18 0
110/08/16 41.60 42.50 41.50 42.18 13
110/08/13 41.60 41.60 41.60 41.60 0
110/08/12 41.60 41.60 41.60 41.60 0
110/08/11 41.60 41.60 41.60 41.60 0
110/08/09 42.43 41.90 41.40 41.60 7
110/08/06 42.43 42.50 42.20 42.43 4
110/08/05 42.43 42.43 42.43 42.43 0
110/08/04 42.20 42.50 42.20 42.43 4
110/08/03 42.20 42.20 42.20 42.20 0
110/08/02 40.96 42.20 42.20 42.20 3
110/07/30 41.05 41.05 40.85 40.96 7
110/07/29 41.63 41.05 41.05 41.05 2
110/07/28 41.09 41.65 41.60 41.63 6
110/07/27 41.87 41.60 40.40 41.09 17
110/07/26 41.87 41.87 41.87 41.87 0
110/07/23 41.87 41.87 41.87 41.87 0
110/07/22 42.15 42.30 41.30 41.87 10
110/07/21 42.39 42.15 42.15 42.15 0
110/07/20 42.75 43.90 42.00 42.39 20
110/07/19 42.38 43.00 42.00 42.75 4
110/07/16 42.35 43.00 41.75 42.38 2
110/07/15 42.53 43.00 42.35 42.35 7
110/07/14 40.74 42.55 42.50 42.53 5
110/07/13 40.74 40.74 40.74 40.74 0
110/07/12 42.60 42.60 40.70 40.74 1
110/07/09 42.60 42.60 42.60 42.60 1
110/07/08 41.80 42.60 42.60 42.60 1
110/07/07 42.66 42.60 41.00 41.80 2
110/07/06 42.66 42.66 42.66 42.66 0
110/07/02 42.97 43.25 43.25 43.25 0
110/07/01 42.97 42.97 42.97 42.97 0
110/06/30 41.10 43.20 42.20 42.97 5
110/06/29 42.47 41.10 41.10 41.10 0
110/06/28 42.48 43.15 41.10 42.47 8
110/06/25 42.48 42.48 42.48 42.48 0
110/06/24 41.18 42.70 42.25 42.48 6
110/06/23 40.78 41.20 41.15 41.18 6
110/06/22 42.68 40.80 40.75 40.78 6
110/06/21 42.68 42.68 42.68 42.68 0
110/06/18 41.55 42.75 42.00 42.68 3
110/06/17 41.55 41.55 41.55 41.55 0
110/06/16 41.55 41.55 41.55 41.55 0
110/06/15 41.00 41.55 41.55 41.55 3
110/06/11 40.06 41.10 40.90 41.00 6
110/06/10 41.13 40.90 40.00 40.06 6
110/06/09 41.14 42.00 39.45 41.13 23
110/06/08 41.50 42.00 41.10 41.14 6
110/06/07 43.00 41.90 41.10 41.50 6
110/06/04 43.00 43.00 43.00 43.00 0
110/06/03 42.90 43.00 43.00 43.00 0
110/06/01 42.25 42.90 42.90 42.90 0
110/05/31 42.25 42.25 42.25 42.25 0
110/05/28 41.93 42.50 42.00 42.25 6
110/05/27 42.65 41.95 41.90 41.93 6
110/05/26 40.50 43.00 41.80 42.65 16
110/05/25 42.28 40.50 40.50 40.50 1
110/05/24 42.28 42.28 42.28 42.28 0
110/05/21 40.87 42.55 42.00 42.28 6
110/05/20 42.55 41.20 40.50 40.87 17
110/05/19 41.06 42.55 42.55 42.55 3
110/05/18 41.06 41.06 41.06 41.06 0
110/05/17 42.17 41.95 40.85 41.06 6
110/05/14 40.55 42.35 42.00 42.17 26
110/05/13 41.66 41.15 39.90 40.55 20
110/05/12 42.57 42.60 40.40 41.66 23
110/05/11 43.69 43.50 42.05 42.57 28
110/05/10 43.14 44.50 42.35 43.69 12
110/05/07 42.18 44.00 42.40 43.14 19
110/05/06 42.40 42.50 42.00 42.18 9
110/05/05 43.07 44.00 41.80 42.40 16
110/05/04 42.60 43.50 42.50 43.07 27
110/05/03 42.88 43.00 42.00 42.60 19
110/04/29 43.15 44.55 42.30 42.88 17
110/04/28 43.76 44.20 42.00 43.15 21
110/04/27 43.70 44.75 42.75 43.76 26
110/04/26 44.38 44.50 42.70 43.70 28
110/04/23 42.76 44.85 43.15 44.38 18
110/04/22 44.10 43.15 42.45 42.76 13
110/04/21 42.71 45.25 43.00 44.10 32
110/04/20 42.93 43.00 42.60 42.71 8
110/04/19 42.11 43.20 42.50 42.93 20
110/04/16 40.67 42.20 42.00 42.11 12
110/04/15 40.93 42.00 40.45 40.67 8
110/04/14 42.32 42.20 39.75 40.93 16
110/04/13 44.78 43.50 41.60 42.32 33
110/04/12 43.70 47.35 43.45 44.78 87
110/04/09 37.33 47.30 40.95 43.70 165
110/04/08 34.01 42.00 34.40 37.33 30
110/04/07 34.26 34.15 33.90 34.01 24
110/04/06 32.45 34.50 34.00 34.26 21
110/04/01 32.45 32.45 32.45 32.45 0
110/03/31 32.45 32.45 32.45 32.45 0
110/03/30 32.45 32.45 32.45 32.45 0
110/03/29 32.45 32.45 32.45 32.45 0
110/03/26 32.35 32.45 32.45 32.45 0
110/03/25 32.35 32.35 32.35 32.35 0
110/03/24 30.46 33.45 31.00 32.35 16
110/03/23 28.55 31.90 29.95 30.46 22
110/03/22 28.50 28.55 28.55 28.55 1
110/03/19 29.63 28.50 28.50 28.50 1
110/03/18 29.63 29.63 29.63 29.63 0
110/03/17 29.63 29.63 29.63 29.63 0
110/03/16 30.37 29.95 29.60 29.63 6
110/03/15 29.61 31.10 29.60 30.37 11
110/03/12 30.07 29.65 29.60 29.61 1
110/03/11 27.79 30.75 29.05 30.07 34
110/03/10 25.62 29.10 26.60 27.79 23
110/03/09 25.62 25.62 25.62 25.62 0
110/03/08 25.66 26.50 25.30 25.62 4
110/03/05 24.94 26.60 25.30 25.66 12
110/03/04 25.75 24.95 24.90 24.94 4
110/03/03 25.13 26.20 24.90 25.75 36
110/03/02 23.55 26.00 24.65 25.13 23
110/02/26 23.50 23.55 23.55 23.55 1
110/02/25 23.85 23.50 23.50 23.50 1
110/02/24 23.57 24.20 23.50 23.85 2
110/02/23 23.57 23.57 23.57 23.57 0
110/02/22 23.14 23.75 22.80 23.57 7
110/02/19 23.12 23.55 23.00 23.14 7
110/02/18 23.73 23.90 22.35 23.12 24
110/02/17 23.83 24.00 23.45 23.73 6
110/02/05 23.83 23.83 23.83 23.83 0
110/02/04 23.45 23.85 23.80 23.83 6
110/02/03 23.45 23.45 23.45 23.45 0
110/02/02 23.45 23.45 23.45 23.45 0
110/02/01 24.16 23.50 23.40 23.45 6
110/01/29 24.29 24.20 24.10 24.16 5
110/01/28 23.80 24.40 24.10 24.29 7
名稱 成交 漲跌 漲% 成交量