💡 味王 電話
💡 億豐 年終
💡 和椿 統編
💡 怡華 統編
💡 復盛應用 2021
💡 大成 地址
💡 捷敏-KY 討論
💡 百容 董事長
💡 翔名 2021
💡 康聯訊 董事長
💡 福裕 財報
💡 普鴻 歷史股利
💡 中裕 評價
💡 創威 年終
💡 能率網通 地址
💡 精材 籌碼
💡 大汽電 歷史價格
💡 信實 歷史價格
安集 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 | 1,002,517 | 48,788,266 | 49.0 | 49.35 | 48.4 | 48.8 | -0.15 | 904 |
| 112/03/30 | 2,710,600 | 133,011,010 | 48.75 | 49.55 | 48.65 | 48.95 | 1.05 | 1,683 |
| 112/03/29 | 749,495 | 35,773,698 | 48.35 | 48.35 | 47.3 | 47.9 | 0.3 | 699 |
| 112/03/28 | 1,593,196 | 76,395,676 | 48.75 | 48.8 | 47.55 | 47.6 | -0.95 | 1,328 |
| 112/03/27 | 3,360,405 | 166,352,955 | 49.45 | 50.2 | 48.55 | 48.55 | -0.2 | 2,031 |
| 112/03/24 | 1,561,386 | 76,036,443 | 49.3 | 49.3 | 48.3 | 48.75 | 0.05 | 1,042 |
| 112/03/23 | 1,715,765 | 84,197,555 | 48.95 | 49.65 | 48.6 | 48.7 | -0.15 | 1,254 |
| 112/03/22 | 2,076,530 | 101,778,762 | 49.6 | 49.65 | 48.7 | 48.85 | -0.5 | 1,666 |
| 112/03/21 | 4,228,311 | 210,161,951 | 50.6 | 50.6 | 49.05 | 49.35 | -0.75 | 3,041 |
| 112/03/20 | 9,197,141 | 459,754,587 | 49.8 | 50.7 | 49.2 | 50.1 | 1.1 | 6,112 |
| 112/03/17 | 7,454,483 | 362,212,000 | 47.5 | 49.2 | 47.25 | 49.0 | 2.05 | 4,420 |
| 112/03/16 | 3,697,137 | 177,079,814 | 48.65 | 49.3 | 46.55 | 46.95 | -1.2 | 2,895 |
| 112/03/15 | 4,379,107 | 211,831,511 | 47.85 | 49.0 | 47.5 | 48.15 | 0.7 | 2,829 |
| 112/03/14 | 3,384,430 | 160,299,256 | 46.0 | 48.0 | 45.95 | 47.45 | 1.65 | 2,432 |
| 112/03/13 | 1,448,329 | 65,964,804 | 46.0 | 46.3 | 45.1 | 45.8 | -0.5 | 999 |
| 112/03/10 | 1,992,799 | 92,639,906 | 47.35 | 47.5 | 46.0 | 46.3 | -1.2 | 1,378 |
| 112/03/09 | 2,427,721 | 116,374,579 | 49.1 | 49.1 | 47.4 | 47.5 | -1.2 | 1,724 |
| 112/03/08 | 1,677,662 | 81,646,870 | 48.3 | 48.9 | 48.2 | 48.7 | 0.2 | 1,249 |
| 112/03/07 | 1,607,245 | 77,951,807 | 48.6 | 48.8 | 48.1 | 48.5 | 0.1 | 1,192 |
| 112/03/06 | 2,241,998 | 107,863,016 | 47.75 | 48.6 | 47.4 | 48.4 | 1.4 | 1,513 |
| 112/03/03 | 1,266,195 | 59,492,858 | 46.8 | 47.45 | 46.65 | 47.0 | 0.3 | 798 |
| 112/03/02 | 1,341,947 | 62,901,609 | 47.6 | 47.6 | 46.55 | 46.7 | -0.45 | 1,254 |
| 112/03/01 | 784,095 | 37,065,615 | 47.5 | 47.75 | 47.0 | 47.15 | -0.35 | 745 |
| 112/02/24 | 1,377,993 | 65,815,334 | 48.5 | 48.55 | 47.5 | 47.5 | -1.0 | 1,419 |
| 112/02/23 | 2,039,696 | 98,529,700 | 47.6 | 48.75 | 47.6 | 48.5 | 1.05 | 1,218 |
| 112/02/22 | 1,682,056 | 80,501,414 | 48.35 | 48.5 | 47.3 | 47.45 | -0.55 | 1,104 |
| 112/02/21 | 1,113,893 | 53,603,764 | 48.6 | 48.6 | 47.9 | 48.0 | -0.4 | 824 |
| 112/02/20 | 1,260,907 | 60,510,807 | 48.35 | 48.45 | 47.55 | 48.4 | 0.2 | 938 |
| 112/02/17 | 1,833,604 | 88,625,193 | 48.5 | 48.7 | 48.05 | 48.2 | 0.15 | 1,358 |
| 112/02/16 | 6,128,373 | 297,835,249 | 48.6 | 49.4 | 48.05 | 48.05 | 0.0 | 4,090 |