💡 遠雄港 2020 💡 中化生 統編 💡 雲品 地址 💡 遠見 統編 💡 海華 電話 💡 光隆精密-KY 籌碼 💡 瑞軒 電話 💡 日成-KY 主力 💡 IET-KY 電話 💡 穩得 地址 💡 太景*-KY 歷史股利 💡 建暐 討論 💡 智聯服務 統編 💡 倉和 籌碼 💡 元隆 統編 💡 優盛 董事長 💡 濾能 歷史股利 💡 海灣 2021

寒舍 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
112/03/31 386,383 22,216,615 57.9 58.3 56.5 57.7 0.7 330
112/03/30 562,065 32,284,556 58.9 58.9 56.5 57.0 -1.2 447
112/03/29 795,270 46,119,308 57.3 59.5 56.5 58.2 2.0 572
112/03/28 612,515 34,800,589 57.9 58.8 55.0 56.2 -1.7 431
112/03/27 564,330 32,869,577 59.0 59.0 57.9 57.9 -2.1 479
112/03/24 800,345 46,982,943 60.0 60.2 57.0 60.0 0.2 698
112/03/23 553,921 33,243,873 61.4 61.4 59.4 59.8 -1.6 820
112/03/22 976,527 59,475,648 62.0 62.0 59.9 61.4 0.0 882
112/03/21 2,121,619 129,910,179 59.2 63.8 58.2 61.4 2.2 1,831
112/03/20 1,079,205 63,148,812 55.8 59.2 55.6 59.2 5.3 451
112/03/17 492,320 26,057,050 50.1 53.9 50.1 53.9 2.5 301
112/03/16 450,147 24,152,158 55.9 57.0 51.4 51.4 -5.7 254
112/03/15 439,632 25,651,196 58.0 59.2 56.1 57.1 0.5 243
112/03/14 686,799 38,889,580 54.5 57.1 54.5 56.6 2.1 320
112/03/13 1,156,171 62,908,328 57.2 57.2 53.1 54.5 -4.5 466
112/03/10 1,588,215 93,415,464 63.5 63.5 58.2 59.0 -5.6 514
112/03/09 525,791 33,894,761 64.0 64.6 64.0 64.6 0.1 301
112/03/08 379,735 24,302,696 63.5 64.5 62.5 64.5 0.0 267
112/03/07 1,067,369 68,504,407 64.0 64.9 63.6 64.5 2.0 480
112/03/06 839,498 51,300,213 58.5 62.5 58.5 62.5 0.0 448
112/03/03 1,430,578 90,421,385 65.0 65.0 60.9 62.5 2.6 1,186
112/03/02 1,878,878 111,195,615 55.8 59.9 55.8 59.9 5.4 1,120
112/03/01 2,386,895 130,882,596 55.8 56.0 52.5 54.5 0.5 1,301
112/02/24 5,274,421 283,754,516 53.9 54.0 52.0 54.0 4.9 2,302
112/02/23 513,539 25,214,708 49.1 49.1 49.1 49.1 4.45 346
112/02/22 1,081,491 48,288,463 44.65 44.65 44.65 44.65 4.05 707
112/02/21 1,054,285 42,068,330 40.6 40.8 39.05 40.6 -0.8 835
112/02/20 2,159,395 88,005,864 38.85 41.4 38.5 41.4 3.75 1,810
112/02/17 1,224,729 44,491,738 34.2 37.65 33.5 37.65 3.4 1,000
112/02/16 1,039,695 35,478,900 34.1 34.7 33.5 34.25 0.15 738
隱私權政策