💡 嘉威 歷史股利
💡 群益期 2021
💡 亞光 評價
💡 玉晶光 電話
💡 光隆精密-KY 歷史價格
💡 晨訊科-DR 電話
💡 廣豐 地址
💡 佐登-KY 董事長
💡 雅茗-KY 電話
💡 長科* 年薪
💡 華電網 歷史價格
💡 華盈 新聞
💡 杏一 2022
💡 大略-KY 統編
💡 商之器 年薪
💡 富堡 年薪
💡 星雲 歷史股利
💡 泰藝 主力
聯詠 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 | 9,076,310 | 3,888,334,966 | 422.0 | 432.0 | 420.0 | 431.5 | 16.5 | 8,860 |
| 112/03/30 | 4,791,705 | 1,987,356,193 | 416.5 | 419.5 | 411.0 | 415.0 | 1.0 | 6,027 |
| 112/03/29 | 8,009,806 | 3,322,140,505 | 426.0 | 428.5 | 409.0 | 414.0 | -11.5 | 10,431 |
| 112/03/28 | 3,882,074 | 1,662,015,151 | 434.0 | 434.5 | 423.0 | 425.5 | -5.0 | 4,507 |
| 112/03/27 | 2,982,758 | 1,289,779,754 | 437.0 | 437.5 | 430.5 | 430.5 | -6.0 | 3,824 |
| 112/03/24 | 4,420,588 | 1,924,992,068 | 434.0 | 437.0 | 433.0 | 436.5 | 3.5 | 4,668 |
| 112/03/23 | 4,508,445 | 1,948,078,429 | 434.5 | 435.0 | 429.5 | 433.0 | 2.5 | 4,267 |
| 112/03/22 | 4,956,434 | 2,142,562,985 | 433.5 | 435.0 | 429.5 | 430.5 | 1.5 | 5,228 |
| 112/03/21 | 2,105,708 | 907,058,541 | 433.0 | 434.0 | 428.5 | 429.0 | -1.0 | 2,641 |
| 112/03/20 | 3,550,690 | 1,533,841,555 | 434.5 | 436.0 | 428.5 | 430.0 | -4.5 | 4,436 |
| 112/03/17 | 7,428,785 | 3,190,233,976 | 422.0 | 434.5 | 421.0 | 434.5 | 17.0 | 5,558 |
| 112/03/16 | 6,460,148 | 2,671,066,065 | 408.0 | 419.0 | 408.0 | 417.5 | -0.5 | 8,135 |
| 112/03/15 | 6,867,662 | 2,928,752,046 | 424.0 | 435.0 | 417.0 | 418.0 | -2.0 | 7,816 |
| 112/03/14 | 3,681,666 | 1,553,690,914 | 423.0 | 426.0 | 419.0 | 420.0 | -8.0 | 3,944 |
| 112/03/13 | 5,339,598 | 2,249,004,981 | 420.5 | 428.0 | 417.5 | 428.0 | 4.0 | 5,695 |
| 112/03/10 | 5,320,276 | 2,259,967,408 | 424.0 | 430.0 | 421.0 | 424.0 | -4.0 | 5,668 |
| 112/03/09 | 3,764,063 | 1,619,230,195 | 431.0 | 433.0 | 426.5 | 428.0 | -1.5 | 4,527 |
| 112/03/08 | 5,594,042 | 2,383,795,785 | 424.0 | 431.0 | 422.5 | 429.5 | -1.0 | 5,487 |
| 112/03/07 | 6,214,215 | 2,651,644,645 | 422.5 | 430.5 | 419.5 | 430.5 | 8.5 | 7,152 |
| 112/03/06 | 7,862,657 | 3,312,138,991 | 415.5 | 426.0 | 415.5 | 422.0 | 11.5 | 8,354 |
| 112/03/03 | 4,133,916 | 1,699,063,704 | 413.5 | 414.5 | 407.0 | 410.5 | 1.0 | 4,191 |
| 112/03/02 | 5,378,784 | 2,202,192,574 | 415.0 | 415.0 | 406.5 | 409.5 | -6.0 | 6,428 |
| 112/03/01 | 7,603,388 | 3,130,645,028 | 407.0 | 419.0 | 402.0 | 415.5 | 8.0 | 7,394 |
| 112/02/24 | 10,133,803 | 4,142,248,523 | 414.5 | 420.0 | 401.5 | 407.5 | -1.5 | 9,701 |
| 112/02/23 | 6,364,691 | 2,622,595,207 | 410.5 | 416.5 | 409.0 | 409.0 | 0.0 | 6,447 |
| 112/02/22 | 7,969,153 | 3,280,398,635 | 421.0 | 422.0 | 406.0 | 409.0 | -16.0 | 11,516 |
| 112/02/21 | 9,696,499 | 4,073,924,969 | 411.5 | 425.0 | 410.5 | 425.0 | 17.5 | 11,635 |
| 112/02/20 | 5,877,622 | 2,399,719,396 | 406.0 | 415.0 | 405.0 | 407.5 | 3.0 | 6,870 |
| 112/02/17 | 5,572,963 | 2,253,944,963 | 408.0 | 408.0 | 400.5 | 404.5 | 2.5 | 6,431 |
| 112/02/16 | 6,066,829 | 2,425,330,167 | 398.0 | 402.5 | 394.0 | 402.0 | 4.0 | 6,645 |