💡 冠星-KY 電話 💡 高力 新聞 💡 新麗 統編 💡 志信 地址 💡 德淵 歷史股利 💡 正達 評價 💡 長虹 統編 💡 精星 主力 💡 利機 ptt 💡 博磊 董事長 💡 正淩 電話 💡 軒郁 評價 💡 大地-KY 統編 💡 駿吉-KY 市值 💡 能率 電話 💡 琉園 2022

全科 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 1,751,731 71,524,812 40.65 41.2 40.5 41.1 0.65 1,325
112/03/30 939,737 38,011,218 40.25 40.65 40.25 40.45 0.3 952
112/03/29 648,399 25,998,917 40.0 40.25 40.0 40.15 0.15 1,063
112/03/28 1,173,426 47,074,741 40.45 40.5 40.0 40.0 -0.4 955
112/03/27 1,165,900 47,027,960 40.3 40.55 40.05 40.4 0.15 805
112/03/24 1,631,381 65,827,171 40.65 40.75 40.05 40.25 -0.3 1,266
112/03/23 1,494,314 60,621,597 40.55 40.8 40.45 40.55 -0.2 1,054
112/03/22 1,642,616 67,048,586 41.15 41.15 40.7 40.75 0.0 1,242
112/03/21 2,293,770 93,741,770 40.65 41.15 40.6 40.75 0.45 1,688
112/03/20 2,461,090 98,998,520 39.95 40.4 39.9 40.3 0.6 1,523
112/03/17 2,951,147 116,386,437 39.2 39.85 39.05 39.7 0.9 1,948
112/03/16 3,767,785 146,234,090 38.6 39.2 38.55 38.8 -0.15 2,319
112/03/15 11,318,389 444,354,051 40.5 40.5 38.85 38.95 -1.4 6,566
112/03/14 3,394,408 135,368,599 39.55 40.85 39.2 40.35 0.5 2,317
112/03/13 5,295,707 209,643,761 40.0 40.25 39.15 39.85 -0.65 3,497
112/03/10 10,201,398 410,395,134 40.1 41.3 39.35 40.5 -1.55 6,032
112/03/09 11,428,185 483,273,178 43.0 43.7 42.05 42.05 -4.65 6,118
112/03/08 2,083,872 96,360,196 45.8 46.75 45.7 46.7 0.9 1,704
112/03/07 1,913,282 87,306,476 45.35 45.85 45.3 45.8 0.6 1,224
112/03/06 1,869,414 84,271,557 44.65 45.3 44.65 45.2 0.55 1,123
112/03/03 2,312,971 103,651,674 45.0 45.3 44.5 44.65 -0.1 1,570
112/03/02 1,634,760 72,993,845 44.55 44.8 44.35 44.75 0.25 1,329
112/03/01 2,524,842 112,035,066 43.5 44.7 43.5 44.5 0.8 1,789
112/02/24 2,979,518 129,565,832 43.25 43.8 42.95 43.7 0.55 1,534
112/02/23 2,513,612 108,955,538 43.4 43.65 42.9 43.15 0.0 1,528
112/02/22 2,519,940 108,023,259 42.2 43.15 42.2 43.15 0.45 1,464
112/02/21 2,776,216 118,168,281 41.95 43.0 41.9 42.7 0.9 1,725
112/02/20 2,864,050 118,842,987 41.8 41.9 41.15 41.8 0.0 1,714
112/02/17 3,957,473 165,835,328 42.85 42.85 41.65 41.8 -1.0 2,392
112/02/16 3,271,551 139,345,588 42.0 42.85 42.0 42.8 0.95 2,034
隱私權政策