💡 麗嬰房 地址
💡 宏遠 電話
💡 精誠 年報
💡 再生-KY 統編
💡 波力-KY 財報
💡 華票 評價
💡 英業達 地址
💡 天剛 歷史股利
💡 晶達 董事長
💡 邦特 主力
💡 統振 電話
💡 佳穎 統編
💡 誠泰科技 新聞
💡 森田 歷史價格
💡 聯一光電 董事長
💡 立康 電話
💡 元大期貨 評價
環泥 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 | 1,877,032 | 49,496,641 | 26.15 | 26.55 | 26.1 | 26.5 | 0.4 | 914 |
| 112/03/30 | 1,288,896 | 33,558,884 | 26.35 | 26.35 | 25.95 | 26.1 | -0.05 | 729 |
| 112/03/29 | 1,861,739 | 48,851,453 | 26.15 | 26.45 | 26.0 | 26.15 | 0.15 | 920 |
| 112/03/28 | 1,627,138 | 42,357,477 | 26.3 | 26.45 | 25.8 | 26.0 | -0.25 | 990 |
| 112/03/27 | 4,759,072 | 124,969,940 | 25.7 | 26.6 | 25.55 | 26.25 | 0.75 | 1,745 |
| 112/03/24 | 669,440 | 17,065,395 | 25.7 | 25.7 | 25.4 | 25.5 | -0.05 | 413 |
| 112/03/23 | 1,235,835 | 31,418,064 | 25.1 | 25.65 | 25.1 | 25.55 | 0.25 | 718 |
| 112/03/22 | 1,668,231 | 42,543,559 | 25.8 | 25.8 | 25.3 | 25.3 | -0.4 | 975 |
| 112/03/21 | 1,272,018 | 32,616,400 | 25.5 | 25.85 | 25.4 | 25.7 | 0.35 | 704 |
| 112/03/20 | 1,891,825 | 48,071,860 | 25.55 | 25.65 | 25.3 | 25.35 | -0.25 | 1,257 |
| 112/03/17 | 5,275,667 | 133,241,914 | 24.7 | 25.7 | 24.65 | 25.6 | 1.2 | 2,065 |
| 112/03/16 | 1,940,150 | 47,395,586 | 24.75 | 24.8 | 24.1 | 24.4 | -0.55 | 1,209 |
| 112/03/15 | 2,814,866 | 69,561,523 | 24.25 | 24.95 | 24.15 | 24.95 | 0.85 | 1,243 |
| 112/03/14 | 1,080,348 | 25,981,640 | 23.9 | 24.2 | 23.85 | 24.1 | 0.1 | 412 |
| 112/03/13 | 1,045,984 | 24,935,896 | 24.05 | 24.05 | 23.6 | 24.0 | -0.1 | 631 |
| 112/03/10 | 936,963 | 22,551,252 | 24.35 | 24.35 | 23.9 | 24.1 | -0.3 | 689 |
| 112/03/09 | 880,359 | 21,628,570 | 24.5 | 24.75 | 24.35 | 24.4 | -0.05 | 518 |
| 112/03/08 | 690,120 | 16,803,730 | 24.4 | 24.45 | 24.25 | 24.45 | 0.05 | 425 |
| 112/03/07 | 304,964 | 7,436,240 | 24.4 | 24.45 | 24.3 | 24.4 | 0.1 | 236 |
| 112/03/06 | 610,001 | 14,866,821 | 24.45 | 24.45 | 24.25 | 24.3 | -0.05 | 401 |
| 112/03/03 | 362,347 | 8,798,805 | 24.3 | 24.35 | 24.2 | 24.35 | 0.05 | 261 |
| 112/03/02 | 426,573 | 10,345,033 | 24.15 | 24.3 | 24.15 | 24.3 | 0.15 | 270 |
| 112/03/01 | 719,038 | 17,391,581 | 24.3 | 24.35 | 24.1 | 24.15 | -0.3 | 433 |
| 112/02/24 | 629,276 | 15,333,382 | 24.45 | 24.45 | 24.2 | 24.45 | 0.1 | 414.0 |
| 112/02/23 | 610,832 | 14,848,424 | 24.1 | 24.4 | 24.1 | 24.35 | 0.25 | 376.0 |
| 112/02/22 | 477,733 | 11,490,476 | 24.05 | 24.15 | 23.9 | 24.1 | -0.1 | 340.0 |
| 112/02/21 | 499,190 | 12,124,167 | 24.45 | 24.45 | 24.1 | 24.2 | -0.15 | 315.0 |
| 112/02/20 | 977,589 | 23,661,125 | 23.95 | 24.35 | 23.95 | 24.35 | 0.45 | 502.0 |
| 112/02/17 | 289,344 | 6,892,342 | 23.75 | 23.9 | 23.7 | 23.9 | 0.05 | 196.0 |
| 112/02/16 | 474,079 | 11,278,633 | 23.6 | 23.85 | 23.6 | 23.85 | 0.25 | 266.0 |