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
109/02/25 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
108/10/22 31.05 41.35 31.50 37.16 139
108/10/21 31.05 32.10 29.26 31.05 66
108/10/07 12.17 12.30 11.64 11.85 98
108/10/04 13.34 12.95 11.70 12.17 229
108/10/03 13.69 13.73 12.91 13.34 146
108/10/02 13.97 13.85 13.21 13.69 41
108/10/01 13.76 14.63 13.70 13.97 202
108/09/27 13.90 14.17 13.35 13.76 135
108/09/26 13.82 14.29 13.30 13.90 108
108/09/25 14.38 14.51 13.45 13.82 99
108/09/24 15.57 15.57 13.76 14.38 143
108/09/23 14.48 16.10 15.01 15.57 224
108/09/20 15.25 15.50 13.50 14.48 372
108/09/19 15.51 15.99 14.70 15.25 129
108/09/18 14.72 16.11 14.90 15.51 370
108/09/17 14.76 15.26 14.20 14.72 130
108/09/16 14.67 15.00 14.40 14.76 27
108/09/12 14.47 15.15 14.30 14.67 162
108/09/11 14.04 15.20 13.68 14.47 284
108/09/10 14.83 15.20 13.56 14.04 109
108/09/09 13.83 15.78 14.00 14.83 182
108/09/06 13.73 14.30 13.50 13.83 39
108/09/05 13.80 14.20 13.30 13.73 57
108/09/04 12.23 14.50 12.50 13.80 194
108/09/03 12.52 12.50 11.88 12.23 24
108/09/02 11.50 13.07 12.20 12.52 86
108/08/30 10.83 13.07 10.85 11.50 164
108/08/29 10.24 11.39 10.46 10.83 126
108/08/28 10.92 10.95 9.40 10.24 245
108/08/27 10.78 11.36 10.40 10.92 233
108/08/26 12.27 11.80 9.85 10.78 381
108/08/23 12.95 12.50 11.83 12.27 75
108/08/22 14.54 14.20 12.45 12.95 161
108/08/21 15.29 15.40 13.83 14.54 115
108/08/20 14.37 16.31 14.90 15.29 171
108/08/19 11.22 15.57 11.86 14.37 302
108/08/16 8.78 12.42 9.05 11.22 358
108/08/15 8.60 8.94 8.60 8.78 21
108/08/14 8.25 8.64 8.21 8.60 6
108/08/07 7.99 8.00 7.63 7.71 12
108/08/06 8.00 8.03 7.96 7.99 14
108/08/05 8.02 8.05 7.96 8.00 13
108/08/02 8.19 8.37 7.97 8.02 11
108/08/01 8.16 8.25 7.97 8.19 13
108/07/31 8.53 8.32 8.00 8.16 50
108/07/30 8.72 8.75 8.46 8.53 14
108/07/29 9.21 8.84 8.60 8.72 20
108/07/26 9.55 9.45 8.89 9.21 26
108/07/25 8.69 10.05 9.24 9.55 19
108/07/24 8.24 10.15 7.18 8.69 467
108/07/23 7.88 8.33 8.03 8.24 49
108/07/22 8.21 8.31 7.79 7.88 58
108/07/19 9.00 8.45 8.00 8.21 27
108/07/18 9.20 9.22 8.51 9.00 45
108/07/17 9.76 9.64 8.88 9.20 28
108/07/16 9.50 10.15 9.28 9.76 65
108/07/15 9.89 9.70 9.31 9.50 32
108/07/12 9.68 9.95 9.70 9.89 37
108/07/11 9.44 10.41 9.25 9.68 74
108/07/10 9.60 9.65 9.30 9.44 12
108/07/09 9.75 10.00 9.50 9.60 15
108/07/08 9.77 10.10 9.63 9.75 18
108/07/05 9.15 10.50 9.31 9.77 107
108/07/04 7.85 9.78 8.89 9.15 43
108/07/03 7.36 8.89 7.13 7.85 156
108/07/02 5.82 9.00 6.00 7.36 178
108/07/01 5.84 5.82 5.82 5.82 3
108/06/28 5.63 5.84 5.81 5.84 6
108/06/27 5.68 5.67 5.60 5.63 19
108/06/26 5.66 5.84 5.56 5.68 4
108/06/25 5.52 5.90 5.53 5.66 50
108/06/24 5.45 6.28 5.25 5.52 142
108/06/21 3.83 6.53 3.94 5.45 172
108/06/20 3.62 3.94 3.80 3.83 12
108/06/19 3.62 3.62 3.80 3.62 0
108/06/18 3.62 3.62 3.80 3.62 0
108/06/17 3.62 3.62 3.80 3.62 0
108/06/14 3.71 3.62 3.62 3.62 2
108/06/12 3.71 3.62 3.80 3.71 0
108/06/11 3.71 3.71 3.71 3.71 5
108/06/10 3.69 3.71 3.71 3.71 2
108/06/06 3.80 3.69 3.69 3.69 5
108/06/05 3.81 3.80 3.80 3.80 0
名稱 成交 漲跌 漲% 成交量