彰源 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
112/03/31 509,603 11,994,878 23.55 23.6 23.45 23.5 0.0 314.0
112/03/30 376,948 8,843,273 23.5 23.55 23.4 23.5 0.0 233.0
112/03/29 695,775 16,266,378 23.4 23.55 23.3 23.5 0.1 342.0
112/03/28 493,417 11,580,913 23.65 23.65 23.4 23.4 -0.1 324.0
112/03/27 585,786 13,819,726 23.55 23.75 23.5 23.5 0.05 349.0
112/03/24 720,149 16,944,331 23.65 23.65 23.4 23.45 -0.1 368.0
112/03/23 692,901 16,328,772 23.65 23.7 23.5 23.55 -0.15 417.0
112/03/22 1,067,376 25,261,322 23.65 23.75 23.6 23.7 0.15 483.0
112/03/21 693,213 16,327,786 23.4 23.7 23.4 23.55 0.2 367.0
112/03/20 645,663 15,091,451 23.3 23.45 23.3 23.35 0.0 355.0
112/03/17 953,009 22,168,030 23.4 23.45 23.1 23.35 0.25 503.0
112/03/16 1,820,482 42,422,390 23.6 23.65 23.05 23.1 -0.6 873.0
112/03/15 1,639,392 39,042,393 23.75 24.0 23.7 23.7 0.2 841.0
112/03/14 1,389,935 32,794,327 23.65 23.9 23.4 23.5 -0.1 632.0
112/03/13 1,018,992 23,872,300 23.2 23.65 23.1 23.6 0.15 585.0
112/03/10 944,417 22,227,138 23.55 23.7 23.4 23.45 -0.15 603.0
112/03/09 877,323 20,720,035 23.75 23.8 23.55 23.6 0.0 473.0
112/03/08 957,610 22,639,726 23.75 23.75 23.6 23.6 -0.2 511.0
112/03/07 1,603,477 38,084,347 23.6 23.9 23.55 23.8 0.2 753.0
112/03/06 1,050,560 24,768,085 23.45 23.75 23.4 23.6 0.3 517.0
112/03/03 698,530 16,269,568 23.3 23.35 23.2 23.3 0.1 389.0
112/03/02 747,157 17,275,639 23.05 23.25 23.0 23.2 0.2 453.0
112/03/01 1,910,092 44,102,632 23.4 23.4 22.95 23.0 -0.45 893.0
112/02/24 959,538 22,534,088 23.75 23.75 23.4 23.45 -0.15 492
112/02/23 956,932 22,580,595 23.55 23.65 23.55 23.6 0.15 435
112/02/22 999,431 23,497,546 23.55 23.65 23.35 23.45 -0.25 529
112/02/21 1,175,911 27,806,616 23.65 23.75 23.5 23.7 0.15 573
112/02/20 766,074 17,979,899 23.35 23.55 23.35 23.55 0.2 404
112/02/17 568,403 13,263,812 23.45 23.45 23.25 23.35 -0.1 342
112/02/16 1,083,874 25,413,896 23.35 23.55 23.35 23.45 0.25 492