💡 中砂 歷史價格
💡 嘉澤 營收
💡 精英 市值
💡 威健 統編
💡 榮科 2022
💡 第一店 評價
💡 第一金 營收
💡 皇龍 新聞
💡 亞通 2020
💡 廣閎科 主力
💡 信昌電 歷史股利
💡 新普 2021
💡 杏國 籌碼
💡 晶呈科技 2020
💡 大世科 籌碼
💡 萬旭 地址
💡 頎邦 籌碼
佳龍 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 | 2,596,757 | 66,588,193 | 25.45 | 26.0 | 25.2 | 25.6 | 0.7 | 1,521 |
| 112/03/30 | 941,387 | 23,435,917 | 25.2 | 25.2 | 24.75 | 24.9 | -0.25 | 594 |
| 112/03/29 | 923,664 | 23,466,114 | 25.4 | 25.8 | 25.15 | 25.15 | -0.2 | 603 |
| 112/03/28 | 1,617,015 | 41,007,886 | 25.45 | 25.85 | 24.95 | 25.35 | -0.3 | 950 |
| 112/03/27 | 1,434,085 | 37,083,814 | 26.15 | 26.2 | 25.65 | 25.65 | -0.6 | 897 |
| 112/03/24 | 3,006,637 | 78,975,750 | 26.5 | 26.7 | 25.75 | 26.25 | 0.1 | 1,700 |
| 112/03/23 | 9,591,578 | 256,543,225 | 26.75 | 27.8 | 25.75 | 26.15 | 0.3 | 5,179 |
| 112/03/22 | 5,165,397 | 132,883,495 | 26.0 | 26.05 | 25.4 | 25.85 | -0.8 | 3,036 |
| 112/03/21 | 8,680,623 | 226,719,392 | 25.15 | 26.95 | 24.8 | 26.65 | 1.15 | 5,015 |
| 112/03/20 | 9,931,440 | 258,207,295 | 26.85 | 27.25 | 25.2 | 25.5 | 0.2 | 5,242 |
| 112/03/17 | 16,319,796 | 409,296,982 | 26.4 | 26.4 | 24.35 | 25.3 | -0.1 | 6,781 |
| 112/03/16 | 3,403,275 | 85,875,154 | 24.8 | 25.4 | 24.45 | 25.4 | 2.3 | 1,463 |
| 112/03/15 | 10,622,057 | 246,936,129 | 23.5 | 23.8 | 22.5 | 23.1 | -0.7 | 4,947 |
| 112/03/14 | 3,366,629 | 79,712,342 | 23.0 | 23.8 | 22.8 | 23.8 | 2.15 | 1,297 |
| 112/03/13 | 6,518,949 | 142,991,641 | 21.25 | 22.6 | 20.9 | 21.65 | 1.0 | 3,606 |
| 112/03/10 | 388,904 | 8,036,466 | 21.05 | 21.05 | 20.5 | 20.65 | -0.15 | 333 |
| 112/03/09 | 447,622 | 9,386,614 | 21.25 | 21.3 | 20.8 | 20.8 | -0.35 | 317 |
| 112/03/08 | 399,711 | 8,441,157 | 21.15 | 21.3 | 20.9 | 21.15 | 0.05 | 191 |
| 112/03/07 | 179,500 | 3,786,428 | 21.0 | 21.25 | 21.0 | 21.1 | 0.05 | 114 |
| 112/03/06 | 233,565 | 4,934,855 | 21.2 | 21.35 | 21.0 | 21.05 | 0.1 | 150 |
| 112/03/03 | 364,569 | 7,681,012 | 21.3 | 21.3 | 20.85 | 20.95 | -0.2 | 216 |
| 112/03/02 | 200,514 | 4,220,656 | 21.0 | 21.15 | 20.9 | 21.15 | 0.3 | 169 |
| 112/03/01 | 381,578 | 7,997,962 | 21.15 | 21.15 | 20.85 | 20.85 | -0.25 | 231 |
| 112/02/24 | 376,645 | 7,982,125 | 21.5 | 21.5 | 21.1 | 21.1 | -0.2 | 230 |
| 112/02/23 | 853,251 | 18,190,384 | 21.6 | 21.65 | 21.2 | 21.3 | -0.45 | 553 |
| 112/02/22 | 3,164,984 | 69,224,834 | 21.1 | 22.35 | 21.1 | 21.75 | 0.95 | 1,887 |
| 112/02/21 | 229,733 | 4,771,269 | 20.95 | 20.95 | 20.65 | 20.8 | -0.15 | 200 |
| 112/02/20 | 165,152 | 3,442,789 | 20.8 | 20.95 | 20.65 | 20.95 | 0.3 | 156 |
| 112/02/17 | 222,430 | 4,589,888 | 20.55 | 20.75 | 20.55 | 20.65 | -0.1 | 136 |
| 112/02/16 | 222,565 | 4,613,838 | 20.85 | 20.85 | 20.6 | 20.75 | -0.05 | 206 |