💡 台灣大 營收 💡 美吉吉-KY 主力 💡 聯德控股-KY 新聞 💡 嘉基 統編 💡 偉聯 討論 💡 明輝-DR 統編 💡 晶彩科 歷史股利 💡 技嘉 統編 💡 有益 統編 💡 益安 年報 💡 茂達 年薪 💡 元太 歷史股利 💡 旭品 2022 💡 勝品 討論 💡 興采 2021 💡 信實 電話 💡 昇達科 新聞

飛宏 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 47,309,853 2,943,658,493 61.7 63.8 60.2 60.3 -0.5 27,007
112/03/30 20,720,571 1,260,200,889 60.4 61.6 59.8 60.8 1.0 11,295
112/03/29 23,430,133 1,399,031,189 59.9 60.6 58.7 59.8 0.6 12,262
112/03/28 24,514,769 1,454,470,456 59.9 60.3 58.2 59.2 -0.6 12,503
112/03/27 27,140,652 1,639,170,378 60.2 61.3 59.4 59.8 -0.2 14,041
112/03/24 23,523,727 1,406,408,632 59.6 60.4 59.0 60.0 0.5 12,491
112/03/23 29,363,028 1,737,970,453 58.5 60.0 58.2 59.5 0.5 15,134
112/03/22 66,681,893 4,017,590,849 61.5 62.0 58.8 59.0 -2.1 35,531
112/03/21 103,229,933 6,463,720,629 60.5 64.8 60.2 61.1 1.6 51,706
112/03/20 53,589,791 3,186,856,781 59.9 60.5 58.1 59.5 0.4 25,721
112/03/17 66,745,049 3,982,828,532 59.8 61.8 58.6 59.1 0.6 31,834
112/03/16 62,699,409 3,630,844,802 58.8 59.3 56.5 58.5 -0.7 30,327
112/03/15 65,721,569 3,902,897,212 59.2 60.3 58.3 59.2 0.8 34,925
112/03/14 93,741,302 5,409,199,134 55.1 60.5 54.2 58.4 2.2 49,992
112/03/13 77,715,939 4,366,124,781 57.3 58.1 53.7 56.2 -0.4 38,785
112/03/10 107,148,951 6,108,076,961 53.9 59.9 53.5 56.6 1.8 55,433
112/03/09 103,987,802 5,770,419,805 55.1 56.7 54.5 54.8 0.1 45,369
112/03/08 67,418,299 3,548,171,711 49.5 54.7 49.0 54.7 4.9 30,281
112/03/07 51,046,826 2,554,079,760 49.0 51.3 48.8 49.8 1.05 27,465
112/03/06 34,153,424 1,659,396,291 47.5 49.3 47.2 48.75 1.85 18,771
112/03/03 47,611,595 2,278,981,438 47.2 49.5 46.55 46.9 -0.15 26,809
112/03/02 11,092,851 513,865,032 46.0 47.2 45.35 47.05 1.45 6,200
112/03/01 8,499,396 386,911,174 45.2 46.1 44.9 45.6 0.15 5,114
112/02/24 13,455,494 618,276,036 46.7 47.05 45.2 45.45 -1.15 8,251
112/02/23 16,273,225 761,049,593 46.5 47.35 46.2 46.6 -0.6 9,766
112/02/22 23,438,277 1,082,381,395 46.0 47.25 45.05 47.2 0.5 13,564
112/02/21 86,875,845 4,065,755,694 47.1 47.65 45.4 46.7 0.35 44,543
112/02/20 41,648,311 1,865,699,108 42.4 46.35 42.35 46.35 4.2 20,633
112/02/17 7,112,664 300,083,338 42.0 42.7 41.8 42.15 -0.2 4,106
112/02/16 21,085,232 892,970,075 41.15 42.8 41.15 42.35 1.6 11,350
隱私權政策