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
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 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,
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 |