中纖 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 1,655,492 13,773,822 8.35 8.35 8.29 8.32 0.01 808
112/03/30 1,135,005 9,432,593 8.34 8.35 8.29 8.31 0.02 660
112/03/29 1,191,052 9,904,476 8.31 8.35 8.29 8.29 -0.01 738
112/03/28 2,358,419 19,554,459 8.27 8.34 8.21 8.3 0.04 1,283
112/03/27 3,864,173 31,808,913 8.3 8.3 8.19 8.26 -0.04 1,597
112/03/24 2,668,214 22,237,855 8.36 8.39 8.3 8.3 -0.04 1,024
112/03/23 1,818,640 15,184,804 8.35 8.39 8.33 8.34 0.0 741
112/03/22 2,614,273 21,842,615 8.38 8.41 8.32 8.34 -0.01 972
112/03/21 3,097,469 25,978,698 8.41 8.44 8.35 8.35 -0.03 995
112/03/20 1,481,243 12,374,890 8.35 8.39 8.33 8.38 0.03 889
112/03/17 1,724,529 14,386,638 8.34 8.38 8.31 8.35 0.05 730
112/03/16 3,997,213 33,377,904 8.47 8.47 8.25 8.3 -0.19 1,500
112/03/15 2,358,713 20,084,582 8.6 8.6 8.48 8.49 -0.01 1,146
112/03/14 1,892,985 16,116,366 8.48 8.58 8.48 8.5 -0.06 962
112/03/13 4,882,539 41,494,835 8.54 8.56 8.41 8.56 -0.07 1,984
112/03/10 6,216,421 53,756,776 8.71 8.74 8.58 8.63 -0.12 2,075
112/03/09 46,453,493 416,256,339 8.9 9.12 8.73 8.75 -0.18 5,958
112/03/08 3,400,346 30,300,237 8.9 8.97 8.87 8.93 -0.04 1,287
112/03/07 9,526,018 85,596,672 8.86 9.07 8.86 8.97 0.15 2,873
112/03/06 5,217,532 46,022,348 8.75 8.85 8.72 8.82 0.12 1,664
112/03/03 1,776,918 15,434,991 8.67 8.72 8.65 8.7 0.06 752
112/03/02 2,066,724 17,860,443 8.61 8.67 8.6 8.64 0.03 597
112/03/01 2,571,377 22,182,183 8.7 8.73 8.59 8.61 -0.1 936
112/02/24 2,164,209 18,852,776 8.75 8.76 8.68 8.71 -0.03 634
112/02/23 2,044,539 17,869,759 8.73 8.77 8.72 8.74 0.02 678
112/02/22 2,058,039 17,903,444 8.73 8.73 8.65 8.72 -0.01 691
112/02/21 2,094,432 18,315,646 8.79 8.79 8.72 8.73 -0.04 743
112/02/20 3,655,472 31,912,105 8.69 8.77 8.68 8.77 0.08 1,226
112/02/17 1,752,444 15,178,875 8.6 8.7 8.59 8.69 0.07 675
112/02/16 1,917,937 16,547,990 8.64 8.69 8.61 8.62 0.02 712