💡 康控-KY 統編
💡 晨訊科-DR 財報
💡 台耀 電話
💡 視陽 市值
💡 台亞 2020
💡 中租-KY 董事長
💡 均華 董事長
💡 廣積 年薪
💡 大立 統編
💡 巨虹 新聞
💡 通泰 2020
💡 東捷 評價
💡 哲固 市值
💡 德記 董事長
💡 長園科 董事長
四維航 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 | 3,332,249 | 87,898,122 | 26.4 | 26.6 | 26.2 | 26.3 | 0.0 | 1,744 |
| 112/03/30 | 1,535,272 | 40,485,565 | 26.65 | 26.65 | 26.3 | 26.3 | 0.0 | 902 |
| 112/03/29 | 2,634,201 | 69,542,651 | 26.5 | 26.65 | 26.2 | 26.3 | -0.15 | 1,252 |
| 112/03/28 | 5,048,853 | 134,933,233 | 27.0 | 27.15 | 26.4 | 26.45 | -0.6 | 2,176 |
| 112/03/27 | 5,540,006 | 148,547,257 | 26.45 | 27.2 | 26.2 | 27.05 | 0.65 | 2,815 |
| 112/03/24 | 3,503,175 | 92,665,189 | 26.45 | 26.55 | 26.3 | 26.4 | 0.2 | 1,796 |
| 112/03/23 | 8,160,604 | 215,086,167 | 26.9 | 27.0 | 26.1 | 26.2 | -0.9 | 4,144 |
| 112/03/22 | 4,449,800 | 121,640,742 | 27.5 | 27.65 | 27.1 | 27.1 | -0.25 | 2,313 |
| 112/03/21 | 3,981,060 | 108,694,865 | 27.45 | 27.45 | 27.1 | 27.35 | 0.25 | 1,844 |
| 112/03/20 | 3,752,184 | 102,833,549 | 27.7 | 27.75 | 27.1 | 27.1 | -0.35 | 2,068 |
| 112/03/17 | 5,221,978 | 142,923,017 | 27.5 | 27.6 | 27.15 | 27.45 | 0.25 | 2,525 |
| 112/03/16 | 11,521,545 | 320,566,159 | 28.3 | 28.55 | 27.2 | 27.2 | -0.9 | 5,178 |
| 112/03/15 | 17,078,752 | 488,119,786 | 29.3 | 29.55 | 28.1 | 28.1 | -0.45 | 7,225 |
| 112/03/14 | 8,459,629 | 241,471,000 | 28.65 | 29.2 | 28.1 | 28.55 | -0.3 | 4,049 |
| 112/03/13 | 8,974,985 | 257,579,840 | 28.45 | 29.0 | 28.25 | 28.85 | 0.2 | 4,348 |
| 112/03/10 | 21,772,102 | 635,041,825 | 29.25 | 30.15 | 28.35 | 28.65 | -0.8 | 9,633 |
| 112/03/09 | 7,948,151 | 234,904,948 | 29.5 | 29.85 | 29.3 | 29.45 | 0.25 | 4,145 |
| 112/03/08 | 16,713,264 | 492,007,736 | 30.05 | 30.1 | 29.1 | 29.2 | -0.95 | 8,093 |
| 112/03/07 | 11,847,920 | 358,246,481 | 30.3 | 30.5 | 30.05 | 30.15 | -0.35 | 5,811 |
| 112/03/06 | 25,531,229 | 775,988,750 | 31.0 | 31.0 | 29.8 | 30.5 | -0.3 | 12,375 |
| 112/03/03 | 39,317,434 | 1,186,948,335 | 29.85 | 30.85 | 29.35 | 30.8 | 1.1 | 17,089 |
| 112/03/02 | 54,084,370 | 1,607,419,592 | 29.1 | 30.3 | 29.0 | 29.7 | 1.3 | 24,912 |
| 112/03/01 | 60,244,381 | 1,735,607,599 | 29.65 | 29.95 | 27.65 | 28.4 | -0.2 | 29,463 |
| 112/02/24 | 71,396,545 | 1,977,023,245 | 27.3 | 28.7 | 26.7 | 28.6 | 2.5 | 33,297 |
| 112/02/23 | 30,572,398 | 793,482,007 | 24.95 | 26.6 | 24.95 | 26.1 | 1.5 | 14,879 |
| 112/02/22 | 8,397,460 | 207,278,253 | 24.4 | 24.95 | 24.4 | 24.6 | 0.25 | 4,400 |
| 112/02/21 | 3,462,419 | 83,999,717 | 24.15 | 24.45 | 23.95 | 24.35 | 0.4 | 1,988 |
| 112/02/20 | 2,006,099 | 47,949,161 | 23.75 | 24.05 | 23.7 | 23.95 | 0.25 | 1,188 |
| 112/02/17 | 1,633,316 | 38,783,582 | 23.7 | 23.85 | 23.7 | 23.7 | -0.1 | 975 |
| 112/02/16 | 2,084,258 | 49,618,886 | 23.8 | 23.9 | 23.65 | 23.8 | 0.2 | 1,200 |