世界5347
Vanguard International Semiconductor Co.

世界股價還原表

輸入範圍：至成交量單位：張

日期	開盤	最高	最低	收盤	成交量
113/05/17	95.00	98.50	95.00	98.20	15,653
113/05/16	93.00	97.00	92.80	96.00	22,366
113/05/15	92.50	93.50	92.00	92.10	7,596
113/05/14	93.00	93.20	91.50	92.10	5,208
113/05/13	92.00	92.90	90.00	92.90	8,497
113/05/10	89.70	92.00	89.60	92.00	11,446
113/05/09	90.80	90.80	88.80	89.10	9,015
113/05/08	93.30	93.30	90.70	91.00	11,976
113/05/07	92.20	93.20	91.80	93.20	9,377
113/05/06	92.90	93.50	91.60	92.10	10,977
113/05/03	94.00	94.00	91.20	92.80	19,522
113/05/02	90.30	94.30	90.10	93.90	55,691
113/04/30	88.50	88.60	85.90	86.00	14,214
113/04/29	83.50	89.70	83.40	88.60	20,956
113/04/26	84.10	84.80	82.90	83.00	5,714
113/04/25	84.00	84.70	83.30	83.30	6,175
113/04/24	83.10	85.40	82.30	85.40	17,753
113/04/23	82.00	82.50	81.50	82.30	8,357
113/04/22	81.20	81.90	80.00	81.20	11,547
113/04/19	82.80	83.60	80.00	81.20	20,969
113/04/18	84.30	86.30	83.50	86.30	9,974
113/04/17	83.60	85.00	83.30	84.70	8,964
113/04/16	83.90	84.60	82.30	83.10	11,146
113/04/15	86.70	86.70	84.20	84.90	11,920
113/04/12	88.50	88.80	87.50	87.70	8,704
113/04/11	86.50	88.00	86.20	88.00	11,474
113/04/10	88.10	88.10	86.50	86.90	9,644
113/04/09	86.30	88.00	86.30	87.10	12,451
113/04/08	85.10	86.20	84.40	86.10	7,234
113/04/03	84.40	85.40	83.70	85.00	5,680
113/04/02	84.80	86.00	84.80	84.80	6,270
113/04/01	86.00	86.00	84.30	84.60	9,160
113/03/29	85.10	86.30	83.70	85.50	21,115
113/03/28	86.20	86.80	84.80	84.80	8,652
113/03/27	85.80	86.20	84.40	86.20	8,429
113/03/26	87.30	88.40	83.40	85.10	18,860
113/03/25	87.40	87.70	85.80	86.30	14,213
113/03/22	90.90	91.60	86.20	87.90	29,725
113/03/21	90.90	90.90	89.50	89.80	21,721
113/03/20	91.80	92.40	87.50	89.70	42,259
113/03/19	84.80	91.60	84.40	90.80	54,058
113/03/18	84.00	86.20	83.40	84.80	24,223
113/03/15	82.40	84.60	81.60	83.90	23,567
113/03/14	83.60	83.60	81.20	82.40	21,045
113/03/13	83.60	86.00	82.20	82.70	63,370
113/03/12	73.90	81.20	73.90	81.20	49,232
113/03/11	74.00	74.00	73.30	73.90	7,113
113/03/08	74.00	76.50	73.30	74.20	25,343
113/03/07	72.80	73.50	72.60	73.10	6,333
113/03/06	72.50	72.80	71.90	72.80	4,195
113/03/05	73.50	73.50	72.60	72.60	4,716
113/03/04	73.10	73.70	73.00	73.50	7,802
113/03/01	72.20	73.40	72.20	72.60	5,288
113/02/29	72.20	72.20	71.50	72.20	7,701
113/02/27	72.20	73.60	72.00	72.00	8,272
113/02/26	72.90	73.20	72.20	72.20	5,344
113/02/23	74.20	74.30	72.90	72.90	4,685
113/02/22	73.60	74.20	73.60	73.80	3,956
113/02/21	74.30	74.50	73.50	73.50	5,001
113/02/20	75.00	75.20	74.30	74.30	4,857
113/02/19	74.80	75.40	74.20	75.30	4,482
113/02/16	74.40	75.20	73.50	74.80	7,587
113/02/15	75.70	75.70	72.90	73.90	9,261
113/02/05	72.50	73.70	72.00	73.50	9,963
113/02/02	73.50	74.20	72.50	72.60	7,995
113/02/01	73.20	73.40	72.30	72.50	6,045
113/01/31	72.90	74.10	72.20	73.50	8,426
113/01/30	74.30	74.40	73.10	73.10	5,548
113/01/29	74.50	74.80	73.50	74.70	4,163
113/01/26	75.50	76.00	74.70	74.80	4,028
113/01/25	75.30	76.30	75.10	76.30	6,176
113/01/24	74.50	75.30	73.90	75.00	3,657
113/01/23	73.70	75.00	73.60	74.90	6,807
113/01/22	74.70	75.20	73.20	73.50	7,663
113/01/19	75.00	76.20	74.00	74.40	15,062
113/01/18	73.50	74.10	72.00	72.70	9,015
113/01/17	73.10	74.40	73.00	73.90	12,635
113/01/16	77.10	77.30	75.20	76.00	9,363
113/01/15	77.90	78.10	77.30	77.80	3,414
113/01/12	78.70	78.80	77.50	77.50	7,116
113/01/11	79.20	79.40	78.60	79.40	3,004
113/01/10	78.90	79.10	78.10	79.10	3,124
113/01/09	78.50	78.90	77.90	78.60	3,824
113/01/08	78.80	79.40	78.10	78.10	3,837
113/01/05	78.60	79.80	78.50	78.60	5,075
113/01/04	78.30	79.10	78.00	78.50	4,592
113/01/03	78.50	78.70	77.60	78.30	7,558
113/01/02	81.60	82.30	79.60	79.70	8,961
112/12/29	81.30	81.50	80.70	81.50	7,223
112/12/28	81.20	81.60	80.50	81.10	9,928
112/12/27	78.90	81.10	78.20	81.00	21,057
112/12/26	78.50	78.70	78.10	78.50	2,491
112/12/25	78.50	78.50	77.90	78.00	2,072
112/12/22	77.80	78.30	77.50	78.20	5,411
112/12/21	77.20	77.90	76.90	77.40	4,371
112/12/20	77.60	78.60	77.40	78.20	5,659
112/12/19	78.50	78.90	76.40	77.20	10,517
112/12/18	79.40	79.40	78.30	78.90	4,483
112/12/15	80.40	80.50	79.40	79.80	7,712
112/12/14	80.00	80.10	79.20	80.00	6,504
112/12/13	80.00	80.40	79.00	79.40	9,748
112/12/12	79.30	79.80	78.70	79.60	7,935
112/12/11	79.00	79.20	78.10	78.60	6,786
112/12/08	78.50	79.30	78.30	78.70	8,296
112/12/07	78.40	79.10	77.60	77.70	9,838
112/12/06	78.50	79.10	77.50	77.50	11,557
112/12/05	81.00	81.00	77.50	77.80	27,311
112/12/04	79.50	81.70	79.30	80.90	22,077
112/12/01	78.10	79.80	77.80	78.90	27,067
112/11/30	80.30	81.10	79.80	79.80	35,118
112/11/29	79.60	81.60	79.30	79.50	31,778
112/11/28	80.20	81.30	79.10	79.10	36,489
112/11/27	84.50	85.60	79.70	79.70	48,899
112/11/24	85.00	87.60	84.90	85.50	66,352
112/11/23	82.50	86.80	82.30	83.40	62,867
112/11/22	79.00	82.30	78.50	81.10	38,489
112/11/21	79.00	81.20	78.20	78.70	39,144
112/11/20	74.60	78.60	74.20	78.00	31,350
112/11/17	73.50	74.30	72.50	73.80	15,096
112/11/16	71.60	72.90	71.50	72.90	11,665

TOP

世界5347 Vanguard International Semiconductor Co.

世界 股價還原表

世界5347
Vanguard International Semiconductor Co.

世界股價還原表