💡 鼎固-KY 統編
💡 淳安 電話
💡 ABC-KY 電話
💡 東鹼 統編
💡 燦星網 財報
💡 聯華食 籌碼
💡 長榮航太 歷史股利
💡 朋程 地址
💡 互動 評價
💡 新漢 統編
💡 順藥 年終
💡 鑫龍騰 董事長
💡 鈺緯 董事長
💡 新零售 籌碼
💡 慶騰 董事長
💡 冠好 新聞
亞德客-KY 最近30天詳細歷史價格
| 日期 | 成交股數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 成交筆數 |
| 112/03/31 | 619,844 | 741,709,745 | 1,205.00 | 1,220.00 | 1,180.00 | 1,185.00 | -20.0 | 665 |
| 112/03/30 | 924,354 | 1,114,959,564 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 15.0 | 732 |
| 112/03/29 | 1,293,984 | 1,534,557,830 | 1,175.00 | 1,205.00 | 1,170.00 | 1,190.00 | 40.0 | 1,042 |
| 112/03/28 | 600,972 | 697,876,125 | 1,175.00 | 1,190.00 | 1,140.00 | 1,150.00 | -10.0 | 605 |
| 112/03/27 | 470,781 | 550,228,025 | 1,150.00 | 1,180.00 | 1,140.00 | 1,160.00 | 10.0 | 564 |
| 112/03/24 | 629,398 | 723,633,055 | 1,140.00 | 1,165.00 | 1,130.00 | 1,150.00 | 15.0 | 721 |
| 112/03/23 | 337,897 | 383,792,610 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 0.0 | 385 |
| 112/03/22 | 512,384 | 579,706,465 | 1,130.00 | 1,140.00 | 1,105.00 | 1,135.00 | 30.0 | 412 |
| 112/03/21 | 621,951 | 693,106,845 | 1,150.00 | 1,150.00 | 1,100.00 | 1,105.00 | -40.0 | 821 |
| 112/03/20 | 1,155,194 | 1,324,371,015 | 1,130.00 | 1,160.00 | 1,110.00 | 1,145.00 | 25.0 | 868 |
| 112/03/17 | 816,790 | 910,177,650 | 1,090.00 | 1,130.00 | 1,080.00 | 1,120.00 | 45.0 | 843 |
| 112/03/16 | 591,201 | 638,369,570 | 1,075.00 | 1,100.00 | 1,065.00 | 1,075.00 | -10.0 | 605 |
| 112/03/15 | 956,025 | 1,042,679,870 | 1,080.00 | 1,110.00 | 1,070.00 | 1,085.00 | 30.0 | 584 |
| 112/03/14 | 707,170 | 750,133,175 | 1,060.00 | 1,075.00 | 1,040.00 | 1,055.00 | -25.0 | 718 |
| 112/03/13 | 435,099 | 466,085,000 | 1,080.00 | 1,090.00 | 1,045.00 | 1,080.00 | 15.0 | 471 |
| 112/03/10 | 640,429 | 687,230,905 | 1,075.00 | 1,095.00 | 1,060.00 | 1,065.00 | -30.0 | 672 |
| 112/03/09 | 458,705 | 506,856,640 | 1,135.00 | 1,135.00 | 1,095.00 | 1,095.00 | -30.0 | 636 |
| 112/03/08 | 483,946 | 550,405,245 | 1,160.00 | 1,160.00 | 1,120.00 | 1,125.00 | -20.0 | 987 |
| 112/03/07 | 839,312 | 964,274,260 | 1,135.00 | 1,160.00 | 1,125.00 | 1,145.00 | 10.0 | 852 |
| 112/03/06 | 688,766 | 782,436,410 | 1,130.00 | 1,150.00 | 1,120.00 | 1,135.00 | 35.0 | 810 |
| 112/03/03 | 340,594 | 378,312,580 | 1,110.00 | 1,125.00 | 1,100.00 | 1,100.00 | -10.0 | 380 |
| 112/03/02 | 428,321 | 474,688,765 | 1,115.00 | 1,120.00 | 1,085.00 | 1,110.00 | -5.0 | 540 |
| 112/03/01 | 1,245,001 | 1,372,924,500 | 1,120.00 | 1,120.00 | 1,080.00 | 1,115.00 | 40.0 | 1,114 |
| 112/02/24 | 680,061 | 732,044,925 | 1,090.00 | 1,100.00 | 1,065.00 | 1,075.00 | -15.0 | 712 |
| 112/02/23 | 538,249 | 590,010,655 | 1,110.00 | 1,115.00 | 1,085.00 | 1,090.00 | -20.0 | 653 |
| 112/02/22 | 601,527 | 660,737,575 | 1,075.00 | 1,115.00 | 1,075.00 | 1,110.00 | 20.0 | 626 |
| 112/02/21 | 548,937 | 598,007,980 | 1,070.00 | 1,100.00 | 1,065.00 | 1,090.00 | 35.0 | 616 |
| 112/02/20 | 970,029 | 1,019,800,860 | 1,060.00 | 1,070.00 | 1,030.00 | 1,055.00 | -5.0 | 960 |
| 112/02/17 | 407,328 | 431,083,375 | 1,050.00 | 1,070.00 | 1,045.00 | 1,060.00 | -5.0 | 455 |
| 112/02/16 | 339,350 | 361,179,295 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 5.0 | 383 |