台化(1326)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月 62.30
0
0%
61.10
-1.2
-1.93%
61.10
0
0%
61.00
-0.1
-0.16%
 61.00
0
0%
60.80
-0.2
-0.33%
60.30
-0.5
-0.82%
60.30
0
0%
60.10
-0.2
-0.33%
 59.70
-0.4
-0.67%
57.00
-2.7
-4.52%
55.80
-1.2
-2.11%
55.80
0
0%
55.90
0.1
0.18%
 55.60
-0.3
-0.54%
55.70
0.1
0.18%
56.80
1.1
1.97%
56.60
-0.2
-0.35%
57.70
1.1
1.94%
 57.90
0.2
0.35%
56.80
-1.1
-1.9%
56.60
-0.2
-0.35%
58.47
2 月57.70
1.1
1.94%
57.90
0.2
0.35%
 57.10
-0.8
-1.38%
        56.50
-0.6
-1.05%
57.40
0.9
1.59%
 58.10
0.7
1.22%
57.90
-0.2
-0.34%
57.40
-0.5
-0.86%
56.80
-0.6
-1.05%
56.60
-0.2
-0.35%
 56.40
-0.2
-0.35%
56.10
-0.3
-0.53%
57.20
1.1
1.96%
57.03
3 月56.10
-1.1
-1.92%
 55.70
-0.4
-0.71%
55.00
-0.7
-1.26%
55.00
0
0%
55.00
0
0%
54.80
-0.2
-0.36%
 55.30
0.5
0.91%
55.70
0.4
0.72%
54.90
-0.8
-1.44%
55.90
1
1.82%
55.60
-0.3
-0.54%
 55.10
-0.5
-0.9%
54.70
-0.4
-0.73%
53.70
-1
-1.83%
54.90
1.2
2.23%
54.60
-0.3
-0.55%
 54.60
0
0%
55.60
1
1.83%
55.10
-0.5
-0.9%
54.70
-0.4
-0.73%
55.20
0.5
0.91%
55.19
4 月56.10
0.9
1.63%
55.90
-0.2
-0.36%
55.10
-0.8
-1.43%
   55.10
0
0%
55.90
0.8
1.45%
56.10
0.2
0.36%
55.50
-0.6
-1.07%
55.30
-0.2
-0.36%
 55.00
-0.3
-0.54%
53.90
-1.1
-2%
53.60
-0.3
-0.56%
53.60
0
0%
52.40
-1.2
-2.24%
 55.10
2.7
5.15%
54.90
-0.2
-0.36%
54.80
-0.1
-0.18%
54.00
-0.8
-1.46%
53.90
-0.1
-0.19%
 55.80
1.9
3.53%
55.50
-0.3
-0.54%
54.97
5 月 55.70
0.2
0.36%
56.10
0.4
0.72%
 56.50
0.4
0.71%
56.30
-0.2
-0.35%
56.40
0.1
0.18%
56.10
-0.3
-0.53%
56.60
0.5
0.89%
 56.60
0
0%
56.40
-0.2
-0.35%
56.40
0
0%
57.00
0.6
1.06%
56.60
-0.4
-0.7%
 57.20
0.6
1.06%
56.30
-0.9
-1.57%
56.20
-0.1
-0.18%
         56.48

說明:最高漲幅:5.15%最低跌幅:-4.52% 最高價:62.30最低價:52.40平均價:56.39,灰色底表示週末,漲39天(30.6)元,跌61天(-32.3)元,平盤16天
5%=2,4%=2,2%=12,1%=14,0%=25,-0%=1,-1%=10,-2%=18,-3%=32,

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
2024-01-02 1326 2210000 1164 137377200 62.30 62.60 61.90 62.30 0.00 0% 62.20 19 62.30 8 389.38
2024-01-03 1326 4945000 2904 302826500 61.60 61.70 61.00 61.10 1.20 -1.93% 61.10 84 61.20 15 381.88
2024-01-04 1326 2080000 1125 126996100 61.10 61.30 60.80 61.10 0.00 0% 61.00 183 61.10 133 381.88
2024-01-05 1326 1852000 944 113140100 61.30 61.30 61.00 61.00 0.10 -0.16% 61.00 171 61.10 17 381.25
2024-01-08 1326 2354000 1037 144329100 61.00 61.80 61.00 61.00 0.00 0% 61.00 298 61.20 100 381.25
2024-01-09 1326 2101000 1041 128009100 61.30 61.30 60.80 60.80 0.20 -0.33% 60.80 360 60.90 103 380.00
2024-01-10 1326 3472000 2070 209907300 60.80 60.80 60.30 60.30 0.50 -0.82% 60.30 65 60.40 150 376.88
2024-01-11 1326 3366000 1514 202874500 60.50 60.80 60.00 60.30 0.00 0% 60.30 113 60.40 1 376.88
2024-01-12 1326 2000000 1151 120429300 60.10 60.40 60.10 60.10 0.20 -0.33% 60.10 432 60.20 23 375.62
2024-01-15 1326 4212000 2418 252161200 60.10 60.30 59.70 59.70 0.40 -0.67% 59.70 390 59.80 41 373.12
2024-01-16 1326 19279000 9987 1107004700 59.30 59.40 57.00 57.00 2.70 -4.52% 57.00 2117 57.10 220 356.25
2024-01-17 1326 11403000 5903 639722600 56.70 57.00 55.70 55.80 1.20 -2.11% 55.80 515 55.90 16 348.75
2024-01-18 1326 4368000 2439 244269700 55.80 56.30 55.50 55.80 0.00 0% 55.80 263 55.90 8 348.75
2024-01-19 1326 5037029 3216 281716921 55.60 56.30 55.60 55.90 0.10 0.18% 55.80 881 55.90 40 349.38
2024-01-22 1326 4237000 2202 236001600 56.10 56.20 55.50 55.60 0.30 -0.54% 55.60 79 55.70 26 347.50
2024-01-23 1326 4720000 2552 262525600 55.60 56.20 55.40 55.70 0.10 0.18% 55.70 98 55.80 2 348.12
2024-01-24 1326 3363000 1712 190151000 55.80 56.90 55.70 56.80 1.10 1.97% 56.70 4 56.80 96 355.00
2024-01-25 1326 1644000 906 93029900 56.90 56.90 56.40 56.60 0.20 -0.35% 56.50 119 56.60 57 353.75
2024-01-26 1326 4111000 1929 236002500 56.60 57.70 56.50 57.70 1.10 1.94% 57.60 17 57.70 85 360.62
2024-01-29 1326 4167000 1848 241737400 57.80 58.40 57.80 57.90 0.20 0.35% 57.90 17 58.00 50 361.88
2024-01-30 1326 3499000 1983 199789600 57.90 58.00 56.80 56.80 1.10 -1.9% 56.80 85 56.90 6 355.00
2024-01-31 1326 2536000 1089 143659800 56.50 57.00 56.50 56.60 0.20 -0.35% 56.60 99 56.70 23 353.75
2024-02-01 1326 2788000 1313 160068900 56.90 57.80 56.90 57.70 1.10 1.94% 57.60 23 57.70 51 360.62
2024-02-02 1326 1945000 978 112024400 57.80 57.90 57.10 57.90 0.20 0.35% 57.80 16 57.90 36 361.88
2024-02-05 1326 3229000 1293 184188100 57.00 57.50 56.90 57.10 0.80 -1.38% 57.10 2 57.20 21 356.88
2024-02-15 1326 7540000 3722 423463700 56.70 56.70 55.60 56.50 0.60 -1.05% 56.50 12 56.60 84 353.12
2024-02-16 1326 2414000 1208 137540300 56.70 57.40 56.50 57.40 0.90 1.59% 57.30 23 57.40 141 358.75
2024-02-19 1326 3077000 1466 178578900 57.90 58.50 57.70 58.10 0.70 1.22% 58.00 81 58.10 38 363.12
2024-02-20 1326 2177000 1068 125978200 58.20 58.20 57.70 57.90 0.20 -0.34% 57.80 6 57.90 45 361.88
2024-02-21 1326 1929000 1038 111067900 58.00 58.10 57.40 57.40 0.50 -0.86% 57.40 245 57.50 44 358.75
2024-02-22 1326 2712000 1410 154521200 57.50 57.70 56.80 56.80 0.60 -1.05% 56.80 56 56.90 21 355.00
2024-02-23 1326 2290000 1162 129815300 56.80 56.90 56.60 56.60 0.20 -0.35% 56.60 8 56.70 44 353.75
2024-02-26 1326 3312000 1797 186211400 56.40 56.70 56.10 56.40 0.20 -0.35% 56.30 19 56.40 45 352.50
2024-02-27 1326 3566000 1859 199970100 56.20 56.50 55.90 56.10 0.30 -0.53% 56.00 40 56.10 23 350.62
2024-02-29 1326 7958000 2287 452847700 56.60 57.20 56.20 57.20 1.10 1.96% 57.10 4 57.20 476 357.50
2024-03-01 1326 3558000 2051 199771700 56.40 56.50 55.90 56.10 1.10 -1.92% 56.10 97 56.20 37 350.62
2024-03-04 1326 3843000 2189 214655200 56.00 56.10 55.70 55.70 0.40 -0.71% 55.70 22 55.80 42 348.12
2024-03-05 1326 6649000 3716 367334500 55.50 55.80 55.00 55.00 0.70 -1.26% 55.00 1412 55.20 10 343.75
2024-03-06 1326 3357000 1790 185032400 55.10 55.60 55.00 55.00 0.00 0% 55.00 1168 55.10 10 343.75
2024-03-07 1326 4593000 2286 251687100 55.00 55.30 54.50 55.00 0.00 0% 55.00 155 55.10 12 343.75
2024-03-08 1326 5399000 2649 294924200 54.90 54.90 54.40 54.80 0.20 -0.36% 54.70 4 54.80 8 342.50
2024-03-11 1326 3253000 1822 179199600 54.80 55.70 54.80 55.30 0.50 0.91% 55.20 2 55.30 56 37.88
2024-03-12 1326 2426000 1159 135007400 55.50 55.80 55.50 55.70 0.40 0.72% 55.70 10 55.80 166 38.15
2024-03-13 1326 4496000 2076 247457800 55.70 55.70 54.80 54.90 0.80 -1.44% 54.90 83 55.00 28 37.60
2024-03-14 1326 4557000 2384 253320900 55.10 55.90 55.00 55.90 1.00 1.82% 55.80 1 55.90 69 38.29
2024-03-15 1326 5052000 1357 280565700 56.10 56.20 55.20 55.60 0.30 -0.54% 55.50 13 55.60 109 38.08
2024-03-18 1326 2297000 1439 126841300 55.60 55.60 55.10 55.10 0.50 -0.9% 55.10 2 55.20 12 37.74
2024-03-19 1326 3675000 2017 201623500 54.90 55.10 54.70 54.70 0.40 -0.73% 54.70 159 54.80 70 37.47
2024-03-20 1326 9167000 4698 492496100 54.60 54.70 53.50 53.70 1.00 -1.83% 53.70 37 53.80 57 36.78
2024-03-21 1326 6066000 2794 331090500 53.70 55.20 53.70 54.90 1.20 2.23% 54.80 143 54.90 35 37.60
2024-03-22 1326 3363000 1760 183365300 54.90 54.90 54.30 54.60 0.30 -0.55% 54.50 43 54.60 83 37.40
2024-03-25 1326 2200000 1068 119935700 54.20 54.80 54.10 54.60 0.00 0% 54.50 51 54.60 9 37.40
2024-03-26 1326 7325000 2962 405635700 54.70 55.70 54.20 55.60 1.00 1.83% 55.60 145 55.70 114 38.08
2024-03-27 1326 2433000 1191 134470600 55.20 55.60 55.10 55.10 0.50 -0.9% 55.10 256 55.20 33 37.74
2024-03-28 1326 3473000 1804 190223100 55.10 55.40 54.50 54.70 0.40 -0.73% 54.60 39 54.70 47 37.47
2024-03-29 1326 4389000 1710 242991500 55.00 55.70 54.90 55.20 0.50 0.91% 55.10 81 55.30 12 37.81
2024-04-01 1326 5299000 2832 296925600 55.20 56.40 55.20 56.10 0.90 1.63% 56.10 81 56.20 28 38.42
2024-04-02 1326 2900000 1492 161595400 56.00 56.00 55.50 55.90 0.20 -0.36% 55.80 5 55.90 4 38.29
2024-04-03 1326 5071000 2944 280347000 55.80 55.80 55.00 55.10 0.80 -1.43% 55.10 38 55.20 45 37.74
2024-04-08 1326 3221000 1744 177017100 55.10 55.20 54.60 55.10 0.00 0% 55.10 2 55.20 109 37.74
2024-04-09 1326 4263000 1811 237732600 55.00 56.10 55.00 55.90 0.80 1.45% 55.80 293 55.90 132 38.29
2024-04-10 1326 3481000 1642 195613300 56.00 56.50 56.00 56.10 0.20 0.36% 56.10 17 56.20 128 38.42
2024-04-11 1326 4423000 2054 245204800 55.80 55.90 55.20 55.50 0.60 -1.07% 55.40 50 55.50 62 38.01
2024-04-12 1326 5172000 2152 284561200 55.10 55.30 54.70 55.30 0.20 -0.36% 55.20 5 55.30 83 37.88
2024-04-15 1326 3912000 1864 216176000 55.30 55.70 55.00 55.00 0.30 -0.54% 55.00 164 55.10 31 37.67
2024-04-16 1326 7698000 3616 416211800 54.70 54.90 53.60 53.90 1.10 -2% 53.90 72 54.00 14 36.92
2024-04-17 1326 5411000 3004 290104000 53.90 54.00 53.40 53.60 0.30 -0.56% 53.50 863 53.60 7 36.71
2024-04-18 1326 5047000 2636 270557700 53.50 54.00 53.30 53.60 0.00 0% 53.60 143 53.70 4 36.71
2024-04-19 1326 12928967 7704 681845012 53.30 53.90 52.30 52.40 1.20 -2.24% 52.40 45 52.50 96 35.89
2024-04-22 1326 10750000 4441 585383700 53.10 55.30 53.00 55.10 2.70 5.15% 55.10 20 55.20 88 37.74
2024-04-23 1326 4748000 2273 261288500 55.20 55.30 54.70 54.90 0.20 -0.36% 54.90 9 55.00 10 37.60
2024-04-24 1326 2667000 1269 146740000 55.20 55.40 54.80 54.80 0.10 -0.18% 54.80 88 54.90 2 37.53
2024-04-25 1326 4216000 1995 227568700 54.60 54.90 53.70 54.00 0.80 -1.46% 53.90 35 54.00 32 36.99
2024-04-26 1326 2994000 1154 161657100 53.70 54.40 53.70 53.90 0.10 -0.19% 53.80 120 53.90 62 36.92
2024-04-29 1326 6860000 2871 379265700 54.20 55.80 54.20 55.80 1.90 3.53% 55.70 6 55.80 68 38.22
2024-04-30 1326 7414000 2735 413215800 55.60 56.10 55.10 55.50 0.30 -0.54% 55.50 198 55.60 83 38.01
2024-05-02 1326 2661000 1264 147954400 55.50 56.00 55.30 55.70 0.20 0.36% 55.60 56 55.70 42 38.15
2024-05-03 1326 6606000 2913 373034900 56.00 57.00 56.00 56.10 0.40 0.72% 56.00 223 56.10 41 38.42
2024-05-06 1326 4748000 2128 268864700 56.70 57.00 56.20 56.50 0.40 0.71% 56.40 14 56.50 70 38.70
2024-05-07 1326 3426000 1378 192814000 56.70 56.90 56.00 56.30 0.20 -0.35% 56.20 6 56.30 148 38.56
2024-05-08 1326 4787000 2173 270689700 56.60 56.80 56.20 56.40 0.10 0.18% 56.40 156 56.50 9 30.49
2024-05-09 1326 3007164 1598 169139038 56.40 56.60 55.90 56.10 0.30 -0.53% 56.00 39 56.10 6 30.32
2024-05-10 1326 2550000 1106 143662000 56.20 56.70 55.90 56.60 0.50 0.89% 56.60 17 56.70 136 30.59
2024-05-13 1326 3007000 1485 170234900 56.70 57.10 56.20 56.60 0.00 0% 56.50 20 56.60 66 30.59
2024-05-14 1326 3692000 1813 209157500 56.60 57.20 56.20 56.40 0.20 -0.35% 56.40 37 56.50 34 30.49
2024-05-15 1326 5797651 3373 329069212 56.70 57.20 56.40 56.40 0.00 0% 56.40 197 56.50 18 30.49
2024-05-16 1326 7036000 3007 400750900 57.00 57.40 56.60 57.00 0.60 1.06% 56.90 7 57.00 283 30.81
2024-05-17 1326 5985000 2651 341808900 57.20 57.70 56.60 56.60 0.40 -0.7% 56.60 221 56.80 2 30.59
2024-05-20 1326 3620000 1754 206550200 57.20 57.40 56.60 57.20 0.60 1.06% 57.10 34 57.20 69 30.92
2024-05-21 1326 4681000 2537 264295400 57.40 57.50 56.10 56.30 0.90 -1.57% 56.30 14 56.40 82 30.43
2024-05-22 1326 3604000 1507 202781100 56.20 56.50 56.10 56.20 0.10 -0.18% 56.10 191 56.20 12 30.38