💡 弘憶股 統編
💡 華新 統編
💡 承業醫 歷史價格
💡 時碩工業 統編
💡 華東 2022
💡 光鼎 歷史價格
💡 關貿 主力
💡 三福化 歷史股利
💡 世芯-KY 董事長
💡 群翊 地址
💡 宏太-KY 電話
💡 達航科技 評價
💡 譜瑞-KY 討論
💡 慧智 評價
💡 點序 歷史股利
💡 泰谷 2021
💡 樂斯科 籌碼
💡 安可 地址
💡 國統 營收
永新-KY 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 | 30,257 | 3,293,923 | 108.5 | 109.5 | 108.5 | 108.5 | 0.0 | 274.0 |
| 112/03/30 | 69,212 | 7,543,284 | 108.0 | 110.0 | 108.0 | 108.5 | 0.5 | 153.0 |
| 112/03/29 | 21,280 | 2,299,073 | 108.5 | 108.5 | 107.5 | 108.0 | 1.0 | 116.0 |
| 112/03/28 | 79,415 | 8,560,607 | 109.5 | 109.5 | 107.0 | 107.0 | -2.5 | 100.0 |
| 112/03/27 | 51,018 | 5,581,204 | 109.0 | 111.0 | 108.0 | 109.5 | 0.0 | 123.0 |
| 112/03/24 | 65,188 | 7,191,711 | 112.0 | 112.5 | 109.5 | 109.5 | -2.0 | 122.0 |
| 112/03/23 | 34,629 | 3,848,730 | 111.0 | 112.0 | 109.5 | 111.5 | 0.5 | 54.0 |
| 112/03/22 | 197,155 | 22,030,441 | 113.0 | 113.5 | 111.0 | 111.0 | -1.5 | 170.0 |
| 112/03/21 | 76,997 | 8,607,353 | 111.5 | 112.5 | 111.0 | 112.5 | 1.5 | 133.0 |
| 112/03/20 | 24,334 | 2,691,712 | 110.0 | 111.5 | 109.5 | 111.0 | 0.0 | 87.0 |
| 112/03/17 | 29,370 | 3,228,294 | 110.0 | 111.0 | 108.5 | 111.0 | 3.0 | 70.0 |
| 112/03/16 | 129,708 | 14,158,440 | 111.5 | 111.5 | 108.0 | 108.0 | -4.0 | 280.0 |
| 112/03/15 | 103,899 | 11,772,861 | 114.5 | 114.5 | 112.0 | 112.0 | -1.0 | 248.0 |
| 112/03/14 | 195,544 | 22,554,269 | 116.5 | 118.5 | 113.0 | 113.0 | -1.5 | 259.0 |
| 112/03/13 | 236,117 | 26,350,655 | 112.0 | 114.5 | 108.5 | 114.5 | -1.0 | 275.0 |
| 112/03/10 | 206,673 | 23,756,841 | 116.5 | 116.5 | 113.5 | 115.5 | -1.0 | 212.0 |
| 112/03/09 | 217,534 | 25,546,154 | 117.5 | 119.0 | 116.0 | 116.5 | -0.5 | 221.0 |
| 112/03/08 | 137,927 | 16,067,373 | 116.0 | 117.0 | 115.5 | 117.0 | 0.0 | 158.0 |
| 112/03/07 | 191,973 | 22,754,492 | 121.0 | 121.5 | 117.0 | 117.0 | -3.0 | 230.0 |
| 112/03/06 | 464,989 | 55,435,144 | 116.5 | 121.0 | 116.5 | 120.0 | 4.0 | 440.0 |
| 112/03/03 | 143,659 | 16,648,903 | 115.0 | 116.5 | 115.0 | 116.0 | 1.0 | 169.0 |
| 112/03/02 | 159,199 | 18,380,046 | 117.0 | 117.0 | 114.5 | 115.0 | -1.0 | 183.0 |
| 112/03/01 | 290,257 | 33,817,969 | 116.0 | 118.5 | 115.5 | 116.0 | -0.5 | 296.0 |
| 112/02/24 | 290,611 | 33,578,476 | 117.0 | 117.0 | 114.0 | 116.5 | 0.0 | 318 |
| 112/02/23 | 898,074 | 105,243,653 | 119.0 | 120.0 | 114.0 | 116.5 | -0.5 | 929 |
| 112/02/22 | 1,280,685 | 145,935,697 | 110.5 | 117.0 | 110.0 | 117.0 | 10.5 | 1,020 |
| 112/02/21 | 522,230 | 55,629,609 | 103.0 | 107.0 | 103.0 | 106.5 | 4.0 | 224 |
| 112/02/20 | 133,910 | 13,882,660 | 105.5 | 105.5 | 102.0 | 102.5 | -2.0 | 228 |
| 112/02/17 | 413,015 | 43,484,314 | 99.0 | 109.0 | 99.0 | 104.5 | 5.3 | 331 |
| 112/02/16 | 50,387 | 4,976,542 | 98.4 | 99.5 | 98.2 | 99.2 | 0.7 | 73 |