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
109/12/03 19.95 19.95 19.95 19.95 0
109/12/02 19.34 19.95 19.95 19.95 1
109/12/01 19.34 19.34 19.34 19.34 0
109/11/30 19.34 19.34 19.34 19.34 0
109/11/27 19.34 19.34 19.34 19.34 0
109/11/26 19.34 19.34 19.34 19.34 0
109/11/20 19.00 19.80 19.00 19.32 45
109/11/19 19.40 19.00 19.00 19.00 5
109/11/18 19.40 19.40 19.40 19.40 0
109/11/17 19.40 19.40 19.40 19.40 0
109/11/16 19.40 19.40 19.40 19.40 0
109/11/13 19.40 19.40 19.40 19.40 0
109/11/12 19.40 19.40 19.40 19.40 0
109/11/11 19.40 19.40 19.40 19.40 0
109/11/10 19.40 19.40 19.40 19.40 0
109/11/09 19.40 19.40 19.40 19.40 0
109/11/06 19.40 19.40 19.40 19.40 0
109/11/05 19.40 19.40 19.40 19.40 0
109/11/04 19.40 19.40 19.40 19.40 0
109/11/03 19.40 19.40 19.40 19.40 0
109/11/02 19.40 19.40 19.40 19.40 0
109/10/30 19.53 19.40 19.40 19.40 5
109/10/29 19.53 19.53 19.53 19.53 0
109/10/28 19.53 19.53 19.53 19.53 0
109/10/27 19.53 19.53 19.53 19.53 0
109/10/26 19.53 19.53 19.53 19.53 0
109/10/23 18.83 19.55 19.50 19.53 10
109/10/22 18.94 18.90 18.70 18.83 25
109/10/21 19.62 19.50 17.85 18.94 19
109/10/20 19.62 19.62 19.62 19.62 0
109/10/19 19.62 19.62 19.62 19.62 0
109/10/16 19.95 19.95 19.55 19.62 6
109/10/15 19.95 19.95 19.95 19.95 0
109/10/14 19.95 19.95 19.95 19.95 0
109/10/13 19.00 20.45 19.80 19.95 15
109/10/12 19.00 19.00 19.00 19.00 0
109/10/08 19.00 19.00 19.00 19.00 0
109/10/07 19.00 19.00 19.00 19.00 0
109/10/06 19.00 19.00 19.00 19.00 0
109/10/05 19.00 19.00 19.00 19.00 0
109/09/30 19.05 19.00 19.00 19.00 1
109/09/29 19.05 19.05 19.05 19.05 0
109/09/28 19.05 19.05 19.05 19.05 0
109/09/25 19.05 19.05 19.05 19.05 0
109/09/24 19.75 19.05 19.05 19.05 5
109/09/23 19.75 19.75 19.75 19.75 0
109/09/22 19.75 19.75 19.75 19.75 0
109/09/21 19.75 19.75 19.75 19.75 0
109/09/18 19.75 19.75 19.75 19.75 0
109/09/17 19.70 19.75 19.75 19.75 1
109/09/16 19.70 19.70 19.70 19.70 0
109/09/15 19.70 19.70 19.70 19.70 0
109/09/14 19.70 19.70 19.70 19.70 0
109/09/11 19.70 19.70 19.70 19.70 0
109/09/10 19.70 19.70 19.70 19.70 0
109/09/09 19.70 19.70 19.70 19.70 0
109/09/08 19.70 19.70 19.70 19.70 0
109/09/07 19.70 19.70 19.70 19.70 0
109/09/04 19.70 19.70 19.70 19.70 0
109/09/03 19.70 19.70 19.70 19.70 0
109/09/02 19.85 19.70 19.70 19.70 0
109/09/01 19.85 19.85 19.85 19.85 0
109/08/31 19.85 19.85 19.85 19.85 0
109/08/28 19.85 19.85 19.85 19.85 0
109/08/27 19.85 19.85 19.85 19.85 0
109/08/26 19.85 19.85 19.85 19.85 0
109/08/25 19.85 19.85 19.85 19.85 0
109/08/24 19.85 19.85 19.85 19.85 0
109/08/21 19.85 19.85 19.85 19.85 0
109/08/20 19.85 19.85 19.85 19.85 0
109/08/19 19.85 19.85 19.85 19.85 0
109/08/18 19.85 19.85 19.85 19.85 0
109/08/17 19.85 19.85 19.85 19.85 0
109/08/14 19.85 19.85 19.85 19.85 0
109/08/13 19.85 19.85 19.85 19.85 0
109/08/12 19.85 19.85 19.85 19.85 0
109/08/11 19.85 19.85 19.85 19.85 0
109/08/10 19.85 19.85 19.85 19.85 0
109/08/07 19.85 19.85 19.85 19.85 0
109/08/06 19.85 19.85 19.85 19.85 0
109/08/05 19.54 19.85 19.85 19.85 1
109/08/04 19.54 19.54 19.54 19.54 0
109/08/03 19.54 19.54 19.54 19.54 0
109/07/31 19.54 19.54 19.54 19.54 0
109/07/30 19.54 19.54 19.54 19.54 0
109/07/29 19.18 19.75 19.50 19.54 10
109/07/28 20.18 19.20 19.15 19.18 8
109/07/27 20.67 20.40 20.00 20.18 9
109/07/24 20.67 20.67 20.67 20.67 0
109/07/23 21.08 20.95 20.50 20.67 8
109/07/22 21.05 21.10 21.05 21.08 6
109/07/21 21.05 21.05 21.05 21.05 0
109/07/20 21.05 21.05 21.05 21.05 0
109/07/17 20.65 21.05 21.05 21.05 0
109/07/16 20.65 20.65 20.65 20.65 0
109/07/15 20.65 20.65 20.65 20.65 0
109/07/14 20.65 20.65 20.65 20.65 0
109/07/13 20.65 20.65 20.65 20.65 0
109/07/10 19.82 20.65 20.65 20.65 3
109/07/09 19.82 19.82 19.82 19.82 0
109/07/08 19.82 19.82 19.82 19.82 0
109/07/07 19.82 19.82 19.82 19.82 0
109/07/06 19.82 19.82 19.82 19.82 0
109/07/03 19.82 19.82 19.82 19.82 0
109/07/02 19.82 19.82 19.82 19.82 0
109/07/01 19.82 19.82 19.82 19.82 0
109/06/30 19.82 19.82 19.82 19.82 0
109/06/29 19.78 20.00 19.70 19.82 12
109/06/24 20.00 19.80 19.75 19.78 8
109/06/23 20.00 20.00 20.00 20.00 0
109/06/22 20.00 20.00 20.00 20.00 0
109/06/19 19.39 20.00 20.00 20.00 6
109/06/18 19.95 19.40 19.35 19.39 6
109/06/17 19.95 19.95 19.95 19.95 0
109/06/16 19.95 19.95 19.95 19.95 0
109/06/15 20.53 19.95 19.95 19.95 9
109/06/12 20.93 20.55 20.50 20.53 6
109/06/11 20.90 20.95 20.90 20.93 6
109/06/10 20.90 20.90 20.90 20.90 0
109/06/09 20.90 20.90 20.90 20.90 0
109/06/08 20.90 20.90 20.90 20.90 0
109/06/05 20.90 20.90 20.90 20.90 0
109/06/04 20.90 20.90 20.90 20.90 0
109/06/03 20.05 20.90 20.90 20.90 1
109/06/02 20.05 20.05 20.05 20.05 0
109/06/01 20.05 20.05 20.05 20.05 0
109/05/29 20.05 20.05 20.05 20.05 0
109/05/28 20.05 20.05 20.05 20.05 0
109/05/27 20.80 20.05 20.05 20.05 1
109/05/26 20.80 20.80 20.80 20.80 0
109/05/25 21.34 21.00 20.40 20.80 9
109/05/22 20.80 21.85 20.85 21.34 36
109/05/21 20.04 21.10 20.45 20.80 21
109/05/20 20.04 20.10 19.70 20.04 165
109/05/19 20.44 20.10 19.80 20.04 128
109/05/15 21.04 21.10 20.40 20.84 132
109/05/14 20.89 21.10 20.90 21.04 66
109/05/13 21.30 21.90 20.65 20.89 81
109/05/12 21.30 22.20 20.45 21.30 33
109/05/11 20.34 22.30 20.45 21.30 20
109/05/08 19.80 20.60 19.95 20.34 21
109/05/07 19.80 19.80 19.80 19.80 0
109/05/06 19.80 19.80 19.80 19.80 0
109/05/05 19.80 19.80 19.80 19.80 0
109/05/04 19.30 19.80 19.80 19.80 5
109/04/30 19.99 19.30 19.30 19.30 5
109/04/29 20.08 20.20 19.50 19.99 12
109/04/28 20.08 20.08 20.08 20.08 0
109/04/27 20.08 20.08 20.08 20.08 0
109/04/24 20.08 20.08 20.08 20.08 0
名稱 成交 漲跌 漲% 成交量