中電 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 12,480,529 204,854,814 15.45 16.8 15.45 16.7 1.2 5,517
112/03/30 735,528 11,404,454 15.6 15.7 15.45 15.5 -0.05 506
112/03/29 786,363 12,265,263 15.55 15.75 15.45 15.55 0.05 582
112/03/28 1,447,133 22,502,243 15.85 15.85 15.45 15.5 -0.3 1,529
112/03/27 1,217,796 19,386,909 16.0 16.1 15.8 15.8 -0.1 1,300
112/03/24 1,952,012 31,103,042 15.9 16.15 15.8 15.9 0.1 1,210
112/03/23 2,905,912 46,327,184 16.2 16.2 15.8 15.8 -0.35 1,768
112/03/22 4,493,882 72,783,940 16.4 16.45 16.05 16.15 -0.15 2,472
112/03/21 10,245,481 169,237,411 16.2 16.85 16.2 16.3 0.3 4,922
112/03/20 4,299,010 68,275,014 15.75 16.15 15.65 16.0 0.0 2,497
112/03/17 14,101,780 223,122,949 16.0 16.3 15.55 16.0 0.05 5,904
112/03/16 34,619,296 557,994,361 15.65 16.5 15.45 15.95 0.85 15,015
112/03/15 9,777,969 145,432,818 14.0 15.1 13.8 15.1 1.35 4,454
112/03/14 787,542 10,877,900 14.0 14.0 13.75 13.75 -0.2 1,142
112/03/13 950,328 13,250,544 14.05 14.1 13.8 13.95 -0.15 545
112/03/10 1,215,329 17,229,357 14.4 14.4 14.05 14.1 -0.45 855
112/03/09 871,337 12,772,647 14.75 14.85 14.5 14.55 -0.2 563
112/03/08 906,183 13,380,793 14.75 14.9 14.65 14.75 -0.05 534
112/03/07 1,125,165 16,570,214 14.7 14.8 14.6 14.8 0.15 600
112/03/06 933,809 13,694,438 14.7 14.75 14.6 14.65 0.1 578
112/03/03 1,387,040 20,218,889 14.4 14.75 14.4 14.55 0.2 669
112/03/02 657,195 9,463,932 14.3 14.55 14.3 14.35 0.05 419
112/03/01 618,212 8,824,218 14.25 14.4 14.15 14.3 0.05 426
112/02/24 1,205,929 17,221,235 14.45 14.55 14.2 14.25 -0.25 587
112/02/23 760,523 11,058,237 14.55 14.65 14.5 14.5 0.05 470
112/02/22 711,394 10,230,095 14.5 14.5 14.25 14.45 -0.15 466
112/02/21 955,333 13,984,071 14.75 14.8 14.55 14.6 -0.1 514
112/02/20 1,698,113 24,903,236 14.6 14.8 14.5 14.7 0.2 926
112/02/17 1,471,097 21,313,248 14.65 14.65 14.4 14.5 -0.15 815
112/02/16 6,401,439 93,644,619 14.4 14.9 14.2 14.65 0.45 2,226