💡 光鼎 歷史價格
💡 視陽 電話
💡 威強電 董事長
💡 正文 年薪
💡 根基 主力
💡 東和鋼鐵 新聞
💡 谷崧 新聞
💡 南電 營收
💡 迅杰 電話
💡 利勤 董事長
💡 勝品 市值
💡 致振 統編
💡 瑞耘 2022
💡 友華 市值
💡 宏觀 歷史股利
💡 鑫科 營收
💡 朋程 統編
💡 森田 市值
💡 振宇五金 評價
💡 萬國通 評價
國建 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 | 212,423 | 3,629,924 | 17.05 | 17.15 | 17.05 | 17.1 | 0.05 | 127.0 |
| 112/03/30 | 302,951 | 5,154,494 | 17.05 | 17.1 | 16.95 | 17.05 | 0.0 | 168.0 |
| 112/03/29 | 269,977 | 4,585,472 | 17.0 | 17.1 | 16.9 | 17.05 | 0.0 | 200.0 |
| 112/03/28 | 231,626 | 3,949,820 | 17.05 | 17.1 | 17.0 | 17.05 | -0.05 | 154.0 |
| 112/03/27 | 446,688 | 7,626,013 | 17.2 | 17.2 | 17.0 | 17.1 | -0.1 | 244.0 |
| 112/03/24 | 335,780 | 5,775,112 | 17.3 | 17.3 | 17.15 | 17.2 | -0.1 | 181.0 |
| 112/03/23 | 216,268 | 3,733,387 | 17.2 | 17.3 | 17.2 | 17.3 | 0.05 | 139.0 |
| 112/03/22 | 377,991 | 6,516,023 | 17.2 | 17.3 | 17.2 | 17.25 | 0.05 | 236.0 |
| 112/03/21 | 598,616 | 10,251,963 | 17.0 | 17.25 | 16.9 | 17.2 | 0.4 | 330.0 |
| 112/03/20 | 398,462 | 6,697,014 | 17.0 | 17.0 | 16.75 | 16.8 | -0.05 | 225.0 |
| 112/03/17 | 222,368 | 3,737,869 | 16.75 | 16.85 | 16.7 | 16.85 | 0.15 | 141.0 |
| 112/03/16 | 1,061,172 | 17,736,551 | 16.85 | 16.9 | 16.6 | 16.7 | -0.3 | 642.0 |
| 112/03/15 | 609,011 | 10,372,911 | 17.25 | 17.25 | 16.9 | 17.0 | -0.05 | 400.0 |
| 112/03/14 | 371,352 | 6,320,918 | 17.1 | 17.1 | 16.95 | 17.05 | -0.1 | 266.0 |
| 112/03/13 | 860,048 | 14,619,714 | 17.0 | 17.15 | 16.85 | 17.15 | 0.1 | 391.0 |
| 112/03/10 | 827,280 | 14,170,957 | 17.25 | 17.25 | 17.05 | 17.05 | -0.3 | 476.0 |
| 112/03/09 | 480,299 | 8,401,817 | 17.7 | 17.7 | 17.35 | 17.35 | -0.25 | 312.0 |
| 112/03/08 | 501,251 | 8,786,961 | 17.6 | 17.6 | 17.45 | 17.6 | 0.05 | 325.0 |
| 112/03/07 | 424,159 | 7,403,165 | 17.45 | 17.55 | 17.4 | 17.55 | 0.2 | 288.0 |
| 112/03/06 | 455,132 | 7,890,830 | 17.2 | 17.45 | 17.2 | 17.35 | 0.2 | 307.0 |
| 112/03/03 | 330,206 | 5,671,094 | 17.3 | 17.3 | 17.1 | 17.15 | -0.1 | 191.0 |
| 112/03/02 | 339,536 | 5,841,840 | 17.3 | 17.3 | 17.15 | 17.25 | 0.05 | 183.0 |
| 112/03/01 | 454,077 | 7,812,501 | 17.15 | 17.25 | 17.15 | 17.2 | -0.1 | 267.0 |
| 112/02/24 | 941,183 | 16,175,995 | 16.95 | 17.3 | 16.95 | 17.3 | 0.4 | 570.0 |
| 112/02/23 | 432,281 | 7,274,633 | 16.75 | 16.95 | 16.7 | 16.9 | 0.15 | 285.0 |
| 112/02/22 | 372,333 | 6,197,624 | 16.7 | 16.75 | 16.6 | 16.75 | 0.0 | 236.0 |
| 112/02/21 | 227,775 | 3,812,238 | 16.7 | 16.8 | 16.7 | 16.75 | 0.0 | 178.0 |
| 112/02/20 | 467,392 | 7,830,283 | 16.7 | 16.85 | 16.65 | 16.75 | 0.05 | 215.0 |
| 112/02/17 | 239,228 | 3,994,754 | 16.65 | 16.75 | 16.65 | 16.7 | -0.05 | 157.0 |
| 112/02/16 | 321,436 | 5,363,877 | 16.65 | 16.75 | 16.6 | 16.75 | 0.1 | 199.0 |