💡 旺旺保 地址
💡 東台 電話
💡 群益期 2022
💡 聯華 統編
💡 國化 ptt
💡 德淵 主力
💡 柏騰 董事長
💡 凱羿-KY 地址
💡 中天 統編
💡 鈦昇 討論
💡 日揚 新聞
💡 金麗科 電話
💡 海德威 地址
💡 白紗科 董事長
💡 慧智 討論
💡 榮群 年終
新光鋼 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 | 2,100,690 | 100,772,891 | 47.4 | 48.1 | 47.4 | 47.95 | 0.45 | 1,221 |
| 112/03/30 | 1,349,116 | 64,039,518 | 47.9 | 48.1 | 47.05 | 47.5 | -0.15 | 1,083 |
| 112/03/29 | 2,134,728 | 101,789,149 | 47.0 | 48.0 | 47.0 | 47.65 | 0.65 | 1,518 |
| 112/03/28 | 2,051,499 | 96,269,217 | 47.6 | 47.6 | 46.6 | 47.0 | -0.5 | 1,280 |
| 112/03/27 | 1,621,063 | 77,465,705 | 48.15 | 48.25 | 47.4 | 47.5 | -0.5 | 1,290 |
| 112/03/24 | 2,759,293 | 132,150,932 | 48.5 | 48.5 | 47.3 | 48.0 | 0.0 | 1,541 |
| 112/03/23 | 4,874,252 | 235,271,651 | 47.7 | 48.7 | 47.5 | 48.0 | 0.3 | 2,975 |
| 112/03/22 | 4,331,136 | 205,793,794 | 47.9 | 48.0 | 46.7 | 47.7 | 0.2 | 2,299 |
| 112/03/21 | 4,659,844 | 220,296,877 | 46.05 | 47.8 | 46.05 | 47.5 | 1.5 | 2,622 |
| 112/03/20 | 2,254,656 | 103,355,647 | 46.0 | 46.15 | 45.4 | 46.0 | 0.3 | 1,608 |
| 112/03/17 | 5,624,222 | 253,298,166 | 43.8 | 46.2 | 43.1 | 45.7 | 2.1 | 2,999 |
| 112/03/16 | 2,618,429 | 114,775,737 | 44.05 | 44.55 | 43.4 | 43.6 | -1.15 | 1,519 |
| 112/03/15 | 2,576,699 | 116,273,874 | 46.0 | 46.05 | 44.7 | 44.75 | -0.95 | 1,387 |
| 112/03/14 | 3,346,659 | 153,103,267 | 45.9 | 46.3 | 45.05 | 45.7 | 0.2 | 1,879 |
| 112/03/13 | 1,514,970 | 68,443,779 | 45.15 | 45.8 | 44.1 | 45.5 | 0.35 | 935 |
| 112/03/10 | 1,931,180 | 87,351,489 | 44.6 | 46.05 | 44.5 | 45.15 | 0.25 | 1,202 |
| 112/03/09 | 1,125,623 | 50,622,681 | 45.6 | 45.65 | 44.65 | 44.9 | -0.65 | 697 |
| 112/03/08 | 609,767 | 27,717,522 | 45.75 | 45.75 | 45.2 | 45.55 | -0.2 | 496 |
| 112/03/07 | 930,463 | 42,535,580 | 45.75 | 45.9 | 45.3 | 45.75 | 0.0 | 605 |
| 112/03/06 | 1,431,136 | 65,360,127 | 45.8 | 46.0 | 45.35 | 45.75 | 0.6 | 772 |
| 112/03/03 | 1,095,730 | 49,593,363 | 45.6 | 45.65 | 44.85 | 45.15 | -0.1 | 935 |
| 112/03/02 | 3,632,469 | 163,610,349 | 43.9 | 45.9 | 43.9 | 45.25 | 1.95 | 2,064 |
| 112/03/01 | 3,155,499 | 136,516,489 | 44.45 | 44.45 | 42.8 | 43.3 | -1.4 | 2,348 |
| 112/02/24 | 1,772,779 | 78,692,921 | 45.0 | 45.1 | 43.95 | 44.7 | -0.05 | 1,230 |
| 112/02/23 | 1,831,989 | 81,679,489 | 44.25 | 44.85 | 44.15 | 44.75 | 0.5 | 1,157 |
| 112/02/22 | 1,947,360 | 86,390,275 | 45.3 | 45.3 | 43.85 | 44.25 | -1.2 | 1,371 |
| 112/02/21 | 1,244,791 | 56,626,317 | 45.85 | 46.2 | 45.2 | 45.45 | -0.1 | 955 |
| 112/02/20 | 1,533,850 | 69,555,408 | 45.05 | 45.65 | 44.95 | 45.55 | 0.4 | 1,013 |
| 112/02/17 | 1,341,247 | 60,265,054 | 44.85 | 45.25 | 44.6 | 45.15 | -0.2 | 890 |
| 112/02/16 | 1,220,000 | 55,275,731 | 45.25 | 45.6 | 45.05 | 45.35 | 0.45 | 944 |