華建 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
112/03/31 551,296 10,022,888 18.2 18.3 18.05 18.3 +0.10 221.0
112/03/30 710,437 12,915,756 18.15 18.35 18.05 18.2 X0.00 335.0
112/03/29 1,117,127 20,617,542 18.45 18.65 18.35 18.35 -0.10 563.0
112/03/28 982,287 17,956,105 18.1 18.5 18.05 18.45 +0.25 334.0
112/03/27 1,216,322 22,043,235 17.85 18.35 17.85 18.2 +0.35 382.0
112/03/24 320,317 5,734,869 17.95 18.0 17.85 17.85 -0.05 190.0
112/03/23 808,080 14,537,643 17.8 18.1 17.8 17.9 +0.10 360.0
112/03/22 543,718 9,621,487 17.75 17.8 17.6 17.8 +0.20 180.0
112/03/21 264,240 4,670,295 17.9 17.9 17.6 17.6 0.00 153.0
112/03/20 334,535 5,918,510 17.85 17.85 17.55 17.6 -0.25 204.0
112/03/17 522,816 9,360,707 17.95 18.05 17.8 17.85 0.00 238.0
112/03/16 1,411,061 25,131,918 17.55 18.1 17.5 17.85 +0.50 490.0
112/03/15 334,097 5,828,922 17.55 17.6 17.35 17.35 -0.10 155.0
112/03/14 294,680 5,139,660 17.4 17.55 17.35 17.45 0.00 168.0
112/03/13 458,019 7,978,026 17.5 17.5 17.35 17.45 -0.10 158.0
112/03/10 481,537 8,408,308 17.4 17.55 17.35 17.55 +0.15 275.0
112/03/09 589,177 10,308,741 17.65 17.65 17.4 17.4 -0.25 230.0
112/03/08 671,656 11,793,367 17.8 17.85 17.4 17.65 -0.15 396.0
112/03/07 855,264 15,298,359 17.65 18.1 17.65 17.8 +0.20 419.0
112/03/06 390,894 6,892,093 17.6 17.7 17.55 17.6 +0.05 184.0
112/03/03 481,185 8,409,014 17.45 17.6 17.35 17.55 +0.10 271.0
112/03/02 390,676 6,790,479 17.4 17.5 17.3 17.45 +0.05 216.0
112/03/01 377,626 6,605,474 17.6 17.7 17.4 17.4 -0.20 257.0
112/02/24 605,083 10,526,826 17.45 17.6 17.25 17.6 0.2 284.0
112/02/23 582,326 10,160,640 17.5 17.6 17.35 17.4 -0.1 292.0
112/02/22 235,874 4,135,757 17.5 17.6 17.5 17.5 -0.05 168.0
112/02/21 408,650 7,190,809 17.6 17.7 17.5 17.55 -0.05 226.0
112/02/20 564,667 9,948,088 17.7 17.75 17.45 17.6 -0.1 351.0
112/02/17 865,111 14,254,161 17.75 17.9 17.7 17.7 -0.05 156.0
112/02/16 274,767 4,857,233 17.65 17.75 17.6 17.75 0.1 131.0