台化(1326)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月 27.05
0
0%
26.80
-0.25
-0.92%
 28.05
1.25
4.66%
26.80
-1.25
-4.46%
26.10
-0.7
-2.61%
25.35
-0.75
-2.87%
25.30
-0.05
-0.2%
 25.55
0.25
0.99%
27.25
1.7
6.65%
28.15
0.9
3.3%
28.20
0.05
0.18%
29.00
0.8
2.84%
 28.30
-0.7
-2.41%
27.80
-0.5
-1.77%
28.10
0.3
1.08%
27.37
2 月  27.70
-0.4
-1.42%
26.65
-1.05
-3.79%
26.40
-0.25
-0.94%
26.90
0.5
1.89%
26.10
-0.8
-2.97%
 26.05
-0.05
-0.19%
26.00
-0.05
-0.19%
26.70
0.7
2.69%
28.35
1.65
6.18%
28.80
0.45
1.59%
 29.30
0.5
1.74%
28.55
-0.75
-2.56%
             27.35

說明:最高漲幅:6.65%最低跌幅:-4.46% 最高價:29.30最低價:25.30平均價:27.36,灰色底表示週末,漲15天(11.05)元,跌25天(-11.9)元,平盤1天
7%=1,6%=1,5%=2,3%=3,2%=4,1%=3,0%=2,-0%=2,-1%=3,-2%=4,-3%=4,-4%=12,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2025-01-02 1326 13814184 6973 373745989 27.10 27.40 26.75 27.05 0.25 0% 27.05 40 27.10 15 100.19
2025-01-03 1326 10061144 5320 273046323 27.05 27.70 26.75 26.80 0.25 -0.92% 26.80 79 26.85 147 99.26
2025-01-06 1326 17659388 8204 489949595 27.05 28.40 26.80 28.05 1.25 4.66% 28.05 133 28.10 80 103.89
2025-01-07 1326 15844718 9001 432272373 28.05 28.10 26.80 26.80 1.25 -4.46% 26.80 220 26.85 14 99.26
2025-01-08 1326 16224478 8025 427155414 26.95 26.95 26.05 26.10 0.70 -2.61% 26.10 533 26.15 2 96.67
2025-01-09 1326 13070585 7537 335805792 25.95 26.05 25.35 25.35 0.75 -2.87% 25.35 379 25.40 26 93.89
2025-01-10 1326 11008004 4923 279690026 25.15 25.80 25.15 25.30 0.05 -0.2% 25.30 170 25.35 9 93.70
2025-01-13 1326 20684709 8871 521876830 25.45 25.85 24.75 25.55 0.25 0.99% 25.50 72 25.55 70 94.63
2025-01-14 1326 27619839 12384 742551060 25.55 27.60 25.55 27.25 1.70 6.65% 27.25 38 27.30 63 100.93
2025-01-15 1326 37704263 18039 1056642877 27.25 28.70 27.20 28.15 0.90 3.3% 28.10 51 28.15 385 104.26
2025-01-16 1326 30574344 14755 872250309 28.35 29.25 28.00 28.20 0.05 0.18% 28.15 352 28.20 211 104.44
2025-01-17 1326 26760558 11622 770465281 28.20 29.40 27.85 29.00 0.80 2.84% 29.00 276 29.05 264 107.41
2025-01-20 1326 16185612 6371 462319229 29.05 29.05 28.20 28.30 0.70 -2.41% 28.30 221 28.35 35 104.81
2025-01-21 1326 12059037 8324 337189955 28.20 28.65 27.80 27.80 0.50 -1.77% 27.80 61 27.85 8 102.96
2025-01-22 1326 13151919 5612 366860054 28.10 28.15 27.50 28.10 0.30 1.08% 28.05 795 28.10 55 104.07
2025-02-03 1326 19528711 8262 538719214 27.70 28.55 26.80 27.70 0.40 -1.42% 27.65 44 27.75 101 102.59
2025-02-04 1326 14470434 7878 390943944 27.80 27.80 26.65 26.65 1.05 -3.79% 26.65 244 26.70 10 98.70
2025-02-05 1326 14942823 7519 398162130 26.85 27.40 26.25 26.40 0.25 -0.94% 26.40 107 26.45 9 97.78
2025-02-06 1326 7570620 4423 201586821 26.40 27.00 26.30 26.90 0.50 1.89% 26.85 152 26.90 76 99.63
2025-02-07 1326 11008192 7257 288979139 26.90 26.90 26.05 26.10 0.80 -2.97% 26.10 65 26.15 9 96.67
2025-02-10 1326 9805701 4855 256555531 26.05 26.50 26.00 26.05 0.05 -0.19% 26.05 202 26.10 22 96.48
2025-02-11 1326 13512854 7385 354758217 26.30 26.75 25.95 26.00 0.05 -0.19% 26.00 134 26.05 11 96.30
2025-02-12 1326 25748381 12923 690526922 26.05 27.35 25.95 26.70 0.70 2.69% 26.70 288 26.75 26 98.89
2025-02-13 1326 27706053 12521 771196609 26.80 28.40 26.60 28.35 1.65 6.18% 28.30 165 28.35 132 105.00
2025-02-14 1326 28572133 10381 815894618 28.50 29.20 27.90 28.80 0.45 1.59% 28.80 114 28.85 145 106.67
2025-02-17 1326 23176561 9111 674149166 29.00 29.50 28.30 29.30 0.50 1.74% 29.25 179 29.30 39 108.52
2025-02-18 1326 16658175 7852 476481182 29.30 29.35 28.25 28.55 0.75 -2.56% 28.50 7 28.55 66 105.74