💡 黑松 2020
💡 大聯大 董事長
💡 豐祥-KY 市值
💡 車王電 董事長
💡 聚隆 統編
💡 緯穎 董事長
💡 國光生 年報
💡 新光鋼 新聞
💡 京晨科 董事長
💡 崇越電 討論
💡 東捷 統編
💡 信實 統編
💡 亞泰金屬 歷史股利
💡 今展科 討論
💡 萬潤 地址
💡 雍智科技 電話
💡 立端 地址
💡 森田 電話
一詮 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 | 1,990,191 | 56,560,687 | 28.7 | 28.8 | 28.2 | 28.35 | 0.05 | 1,072 |
| 112/03/30 | 1,994,456 | 56,581,257 | 28.15 | 28.6 | 28.1 | 28.3 | 0.5 | 1,214 |
| 112/03/29 | 3,147,161 | 88,615,761 | 28.0 | 28.9 | 27.65 | 27.8 | 0.15 | 1,902 |
| 112/03/28 | 2,834,651 | 78,664,900 | 27.9 | 28.1 | 27.45 | 27.65 | -0.05 | 1,796 |
| 112/03/27 | 6,216,423 | 178,122,688 | 29.25 | 29.55 | 27.7 | 27.7 | -1.2 | 3,654 |
| 112/03/24 | 6,704,681 | 195,561,738 | 29.25 | 29.75 | 28.6 | 28.9 | -0.15 | 3,733 |
| 112/03/23 | 6,250,354 | 181,304,690 | 28.75 | 29.4 | 28.5 | 29.05 | 0.3 | 3,654 |
| 112/03/22 | 8,556,713 | 247,038,712 | 28.3 | 29.4 | 28.15 | 28.75 | 0.7 | 4,102 |
| 112/03/21 | 5,223,885 | 149,063,049 | 28.55 | 29.0 | 28.05 | 28.05 | -0.15 | 3,090 |
| 112/03/20 | 3,676,212 | 103,748,347 | 27.8 | 28.55 | 27.75 | 28.2 | 0.3 | 2,196 |
| 112/03/17 | 5,381,072 | 151,039,315 | 28.2 | 28.6 | 27.7 | 27.9 | -0.15 | 3,259 |
| 112/03/16 | 8,775,686 | 246,803,100 | 27.35 | 29.0 | 27.3 | 28.05 | 0.15 | 5,406 |
| 112/03/15 | 15,334,907 | 440,938,212 | 28.4 | 29.7 | 27.7 | 27.9 | -0.2 | 8,732 |
| 112/03/14 | 8,638,810 | 238,453,886 | 26.5 | 28.3 | 26.45 | 28.1 | 1.2 | 4,701 |
| 112/03/13 | 5,439,370 | 144,252,753 | 26.3 | 27.2 | 25.95 | 26.9 | -0.4 | 3,051 |
| 112/03/10 | 9,920,419 | 269,615,151 | 27.45 | 27.95 | 26.6 | 27.3 | -0.8 | 5,292 |
| 112/03/09 | 36,017,966 | 1,051,294,914 | 29.2 | 30.15 | 28.1 | 28.1 | -0.3 | 18,431 |
| 112/03/08 | 17,916,272 | 481,876,631 | 25.35 | 28.4 | 25.05 | 28.4 | 2.55 | 9,096 |
| 112/03/07 | 23,026,745 | 608,205,579 | 26.25 | 27.15 | 25.85 | 25.85 | 0.1 | 11,450 |
| 112/03/06 | 13,219,984 | 333,887,771 | 23.75 | 25.75 | 23.6 | 25.75 | 2.3 | 6,251 |
| 112/03/03 | 1,365,778 | 32,201,149 | 23.7 | 23.8 | 23.4 | 23.45 | -0.25 | 811 |
| 112/03/02 | 1,310,297 | 31,018,657 | 23.4 | 23.9 | 23.35 | 23.7 | 0.45 | 730 |
| 112/03/01 | 918,796 | 21,387,271 | 23.35 | 23.45 | 23.2 | 23.25 | -0.2 | 614 |
| 112/02/24 | 1,355,440 | 31,894,041 | 24.0 | 24.1 | 23.35 | 23.45 | -0.5 | 853 |
| 112/02/23 | 1,342,262 | 32,062,122 | 23.8 | 24.05 | 23.7 | 23.95 | 0.35 | 836 |
| 112/02/22 | 1,709,983 | 40,020,723 | 23.55 | 23.7 | 23.25 | 23.6 | -0.25 | 994 |
| 112/02/21 | 2,330,313 | 55,591,463 | 24.25 | 24.45 | 23.55 | 23.85 | -0.45 | 1,503 |
| 112/02/20 | 3,112,240 | 75,233,808 | 23.9 | 24.4 | 23.85 | 24.3 | 0.55 | 1,766 |
| 112/02/17 | 1,673,891 | 39,653,102 | 23.5 | 23.95 | 23.45 | 23.75 | 0.25 | 1,084 |
| 112/02/16 | 2,215,342 | 52,073,913 | 23.75 | 23.8 | 23.3 | 23.5 | -0.05 | 1,164 |