台南 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
112/03/31 277,958 6,670,001 24.35 24.4 23.8 24.4 0.25 190.0
112/03/30 231,457 5,636,730 24.8 24.8 24.15 24.15 -0.55 237.0
112/03/29 397,411 9,764,440 24.1 24.8 24.1 24.7 0.7 283.0
112/03/28 516,200 12,317,486 23.65 24.1 23.65 24.0 0.25 238.0
112/03/27 416,863 9,931,575 23.7 24.35 23.55 23.75 0.05 270.0
112/03/24 388,626 9,060,269 23.6 23.7 23.0 23.7 0.1 302.0
112/03/23 146,747 3,473,857 24.2 24.2 23.55 23.6 -0.35 100.0
112/03/22 665,572 15,927,588 24.7 24.7 23.65 23.95 -0.65 453.0
112/03/21 267,903 6,568,706 24.1 24.75 24.1 24.6 0.5 158.0
112/03/20 114,349 2,735,015 23.7 24.25 23.55 24.1 0.45 116.0
112/03/17 170,799 4,021,059 23.15 23.8 23.15 23.65 0.55 157.0
112/03/16 346,679 8,054,540 23.7 23.7 22.95 23.1 -0.85 322.0
112/03/15 279,508 6,672,815 24.2 24.2 23.7 23.95 -0.05 171.0
112/03/14 258,924 6,212,139 24.3 24.3 23.8 24.0 0.0 220.0
112/03/13 1,032,884 24,968,220 25.1 25.2 23.4 24.0 -1.75 508.0
112/03/10 624,996 16,020,120 26.3 26.3 25.4 25.75 -0.55 396.0
112/03/09 418,456 11,012,485 26.5 26.75 26.0 26.3 -0.2 250.0
112/03/08 229,926 6,111,790 26.8 26.8 26.5 26.5 -0.3 181.0
112/03/07 261,106 7,023,243 26.6 27.1 26.6 26.8 0.1 196.0
112/03/06 615,615 16,420,834 27.5 27.5 26.2 26.7 -0.6 405.0
112/03/03 408,785 11,183,073 27.55 27.65 27.15 27.3 -0.15 301.0
112/03/02 575,277 15,708,155 27.0 27.45 27.0 27.45 0.5 582.0
112/03/01 1,350,035 36,433,823 26.65 27.3 26.55 26.95 0.7 632.0
112/02/24 1,393,421 36,791,454 25.75 26.9 25.7 26.25 0.4 712.0
112/02/23 1,016,633 26,412,510 25.95 26.2 25.75 25.85 0.05 467.0
112/02/22 1,400,577 35,403,199 25.0 25.85 24.8 25.8 1.05 667.0
112/02/21 807,377 20,206,537 25.15 25.45 24.6 24.75 -0.35 436.0
112/02/20 1,687,871 42,149,828 24.55 25.25 24.55 25.1 0.75 652.0
112/02/17 1,033,794 24,920,187 23.7 24.4 23.7 24.35 0.65 483.0
112/02/16 430,889 10,175,759 23.7 23.75 23.45 23.7 0.3 182.0