影一製作所

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
109/07/03 46.87 47.80 45.47 47.03 15
109/07/02 48.23 48.44 45.47 46.87 46
109/07/01 48.72 50.43 44.30 48.23 104
109/06/30 50.95 53.40 45.88 48.72 189
109/06/29 55.10 54.80 48.56 50.95 161
109/06/24 49.18 59.34 48.97 55.10 273
109/06/23 49.04 51.30 47.69 49.18 139
109/06/22 38.25 52.06 43.14 49.04 223
109/06/19 32.76 43.14 33.81 38.25 151
109/06/18 32.00 34.16 32.18 32.76 23
109/06/17 30.52 33.69 31.13 32.00 22
109/06/16 29.73 32.88 27.98 30.52 40
109/06/15 31.83 31.25 27.75 29.73 47
109/06/12 34.36 33.81 30.84 31.83 60
109/06/11 34.76 35.39 32.76 34.36 86
109/06/10 34.97 37.19 32.12 34.76 83
109/06/09 32.21 36.67 33.64 34.97 108
109/06/08 26.59 34.98 29.44 32.21 59
109/06/05 22.35 29.67 23.32 26.59 88
109/06/04 21.41 24.08 21.04 22.35 25
109/06/03 19.48 22.04 20.05 21.41 40
109/06/02 17.95 21.04 17.72 19.48 85
109/06/01 18.08 18.19 17.72 17.95 29
109/05/29 17.24 18.71 17.37 18.08 50
109/05/28 18.35 18.19 16.67 17.24 25
109/05/27 15.94 20.05 16.32 18.35 210
109/05/26 16.11 16.32 15.74 15.94 24
109/05/25 16.15 16.32 15.45 16.11 23
109/05/22 16.44 16.21 16.09 16.15 10
109/05/21 15.17 16.91 15.51 16.44 58
109/05/20 15.17 15.17 15.17 15.17 0
109/05/19 15.28 15.51 15.16 15.17 5
109/05/15 15.21 14.75 14.75 14.75 3
109/05/14 15.56 15.91 14.75 15.21 31
109/05/13 15.56 15.56 15.56 15.56 0
109/05/12 15.51 15.62 15.51 15.56 10
109/05/11 15.77 16.32 15.10 15.51 21
109/05/08 16.44 16.56 15.10 15.77 30
109/05/07 15.83 16.44 16.44 16.44 2
109/05/06 16.15 16.44 15.74 15.83 2
109/05/05 16.15 16.15 16.15 16.15 0
109/05/04 16.85 16.91 15.74 16.15 39
109/04/30 16.50 16.85 16.85 16.85 0
109/04/29 16.51 16.96 16.03 16.50 25
109/04/28 16.56 17.78 15.45 16.51 70
109/04/27 16.21 16.56 16.56 16.56 0
109/04/24 16.32 16.56 16.09 16.21 19
109/04/23 15.73 16.32 16.32 16.32 3
109/04/21 15.59 16.79 15.51 16.17 31
109/04/20 14.66 16.50 15.16 15.59 26
109/04/17 13.87 15.21 14.57 14.66 11
109/04/16 13.99 13.87 13.87 13.87 3
109/04/15 14.46 13.99 13.99 13.99 0
109/04/14 14.46 14.46 14.46 14.46 0
109/04/10 14.71 15.04 13.87 14.47 23
109/04/09 15.31 15.16 14.40 14.71 25
109/04/08 14.17 15.80 14.69 15.31 76
109/04/07 14.05 14.69 14.11 14.17 11
109/04/06 14.42 14.05 14.05 14.05 1
109/04/01 14.42 14.42 14.42 14.42 0
109/03/31 14.48 14.92 13.99 14.42 25
109/03/30 13.64 15.68 13.64 14.48 53
109/03/27 13.36 13.64 13.64 13.64 1
109/03/25 13.49 13.70 13.17 13.36 12
109/03/24 13.87 13.82 12.94 13.49 42
109/03/23 14.53 14.22 13.52 13.87 23
109/03/20 14.07 15.70 13.40 14.53 55
109/03/19 14.12 14.07 13.63 14.07 4
109/03/18 15.83 14.12 14.12 14.12 1
109/03/17 18.97 18.16 13.91 15.83 65
109/03/16 20.68 19.00 18.16 18.97 10
109/03/13 23.21 21.71 19.00 20.68 33
109/03/12 25.60 24.15 21.83 23.21 15
109/03/11 24.58 25.89 24.65 25.60 23
109/03/10 25.67 25.77 24.37 24.58 22
109/03/09 25.81 25.77 25.59 25.67 6
109/03/06 26.99 26.99 25.70 25.81 1
109/03/05 26.99 25.70 26.99 26.99 0
109/03/04 26.76 26.99 26.99 26.99 0
109/03/03 26.76 25.70 26.99 26.76 0
109/03/02 26.82 26.82 25.70 26.76 6
109/02/27 27.40 26.82 26.82 26.82 0
109/02/26 27.40 26.93 28.23 27.40 0
109/02/25 29.12 27.53 27.25 27.40 12
109/02/24 30.50 30.46 27.95 29.12 25
109/02/18 27.18 26.82 26.82 26.82 2
109/02/17 27.40 27.40 26.93 27.18 7
109/02/14 26.82 27.40 27.40 27.40 3
109/02/13 26.82 26.82 28.21 26.82 0
109/02/12 26.82 26.82 26.82 26.82 1
109/02/11 27.39 26.82 26.82 26.82 1
109/02/07 27.39 26.82 28.21 27.39 0
109/02/06 27.39 26.82 28.21 27.39 0
109/02/05 25.95 27.85 27.17 27.39 11
109/02/04 25.49 26.75 25.42 25.95 11
109/02/03 28.82 28.20 24.37 25.49 41
109/01/31 30.50 29.96 27.98 28.82 25
109/01/31 現增配股:165.89861751(股/千股) 
109/01/30 30.62 31.00 24.00 26.16 60
109/01/20 29.18 31.53 29.96 30.62 15
109/01/17 29.00 29.50 28.90 29.18 3
109/01/16 30.00 29.00 29.00 29.00 1
109/01/15 30.00 29.00 30.10 30.00 0
109/01/13 29.12 30.00 30.00 30.00 0
109/01/10 30.10 29.50 29.10 29.12 2
109/01/09 29.10 30.10 30.10 30.10 0
109/01/07 30.10 29.93 30.10 30.10 0
109/01/06 30.66 30.10 30.10 30.10 1
109/01/03 31.16 31.16 29.93 30.66 9
109/01/02 32.23 31.16 31.16 31.16 1
108/12/31 32.89 32.80 31.16 32.23 11
108/12/30 32.58 33.00 32.80 32.89 6
108/12/27 31.59 34.05 32.35 32.58 9
108/12/26 30.11 33.78 29.50 31.59 14
108/12/25 30.21 30.25 29.80 30.11 4
108/12/24 28.98 30.21 30.21 30.21 0
108/12/23 28.94 29.05 28.80 28.98 6
108/12/20 27.74 28.94 28.93 28.94 0
108/12/19 28.23 28.93 27.50 27.74 5
108/12/18 28.44 28.60 27.20 28.23 13
108/12/17 29.19 29.15 28.12 28.44 13
108/12/16 29.19 28.30 29.60 29.19 0
108/12/13 30.89 30.00 28.22 29.19 15
108/12/12 32.27 31.50 29.45 30.89 21
108/12/11 32.94 33.90 31.07 32.27 23
108/12/10 33.26 33.90 32.50 32.94 9
108/12/09 34.66 34.20 32.78 33.26 14
108/12/06 36.50 36.50 34.20 34.66 12
108/12/05 35.15 36.50 36.50 36.50 1
108/12/03 35.98 35.15 35.15 35.15 0
108/12/02 35.23 36.50 35.15 35.98 6
108/11/29 33.87 37.36 33.54 35.23 37
108/11/28 32.79 35.47 33.10 33.87 8
108/11/27 32.40 33.50 32.30 32.79 13
108/11/26 33.00 32.40 32.40 32.40 0
108/11/25 33.78 33.00 32.97 33.00 2
108/11/12 35.55 37.36 34.20 35.46 14
108/11/11 36.00 35.55 35.55 35.55 1
108/11/08 35.13 37.36 34.20 36.00 17
108/11/07 34.75 35.99 34.60 35.13 12
108/11/06 34.73 35.05 34.11 34.75 14
108/11/05 35.94 36.30 34.49 34.73 21
108/11/04 36.56 37.80 34.50 35.94 31
108/11/01 37.81 38.45 35.00 36.56 41
108/10/31 37.84 39.26 37.40 37.81 5
108/10/30 37.86 39.20 37.24 37.84 38
108/10/29 38.68 39.20 37.24 37.86 18
108/10/28 40.26 39.20 37.24 38.68 32
108/10/25 41.02 41.50 38.77 40.26 33
108/10/24 37.34 44.21 37.89 41.02 258
108/10/23 37.16 40.00 36.10 37.34 58
名稱 成交 漲跌 漲% 成交量