💡 誠研 年終 💡 立益物流 統編 💡 尖點 電話 💡 群益證 2022 💡 晟銘電 年報 💡 富鼎 歷史股利 💡 禾聯碩 董事長 💡 統一實 電話 💡 富邦金 統編 💡 進典 評價 💡 琉園 主力 💡 志旭 財報 💡 牧東 地址 💡 旺玖 電話 💡 緯軟 地址 💡 亨泰光 董事長 💡 鼎天 歷史價格 💡 駿熠電 新聞 💡 宏觀 地址

三星 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
112/03/31 123,231 6,331,969 51.2 52.0 51.1 51.7 +0.50 71.0
112/03/30 31,097 1,589,419 51.2 51.3 51.0 51.2 0.00 35.0
112/03/29 71,147 3,639,088 51.1 51.3 51.0 51.2 +0.40 64.0
112/03/28 539,414 27,518,983 51.1 51.1 50.7 50.8 X0.00 165.0
112/03/27 280,255 15,084,395 53.8 54.0 53.7 53.9 +0.10 190.0
112/03/24 498,457 25,280,419 53.6 53.8 53.3 53.8 +0.20 125.0
112/03/23 115,306 6,144,940 53.0 53.8 53.0 53.6 +0.70 83.0
112/03/22 93,531 4,956,198 53.0 53.1 52.9 52.9 +0.10 67.0
112/03/21 75,578 3,999,976 52.9 53.0 52.8 52.8 -0.10 67.0
112/03/20 34,049 1,804,557 53.0 53.0 52.9 52.9 -0.10 26.0
112/03/17 43,233 2,287,134 52.9 53.0 52.8 53.0 +0.10 23.0
112/03/16 68,936 3,634,204 52.5 53.0 52.3 52.9 -0.10 34.0
112/03/15 83,263 4,408,096 53.0 53.1 52.7 53.0 0.00 42.0
112/03/14 112,956 5,920,314 52.1 53.0 52.0 53.0 +0.30 80.0
112/03/13 42,060 2,197,944 52.0 52.7 51.9 52.7 +0.30 38.0
112/03/10 109,023 5,702,211 52.6 52.6 52.0 52.4 -0.20 92.0
112/03/09 109,249 5,713,087 52.1 52.8 51.9 52.6 +0.20 67.0
112/03/08 60,013 3,132,982 52.0 52.5 52.0 52.4 +0.40 44.0
112/03/07 325,091 16,605,263 51.5 52.5 51.5 52.0 +0.50 19.0
112/03/06 25,057 1,295,384 51.8 51.8 51.5 51.5 -0.30 23.0
112/03/03 137,677 7,045,903 50.8 52.0 50.6 51.8 +0.70 98.0
112/03/02 13,151 672,335 51.0 51.4 50.8 51.1 +0.10 17.0
112/03/01 117,756 5,999,955 51.4 51.5 50.5 51.0 -0.40 102.0
112/02/24 21,038 1,079,557 51.3 51.5 51.1 51.4 0.0 18.0
112/02/23 14,435 744,146 51.8 51.8 51.2 51.4 -0.1 28.0
112/02/22 215,560 10,991,190 50.7 51.6 50.6 51.5 0.6 104.0
112/02/21 29,105 1,482,955 51.0 51.3 50.7 50.9 0.0 30.0
112/02/20 31,373 1,600,950 50.7 51.4 50.6 50.9 -0.1 76.0
112/02/17 39,352 2,012,296 51.1 51.5 50.9 51.0 0.2 35.0
112/02/16 173,521 8,777,124 50.6 51.0 50.3 50.8 -0.1 92.0
隱私權政策