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
| 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 | 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% | 54.83 |
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:56.41,灰色底表示週末,漲27天(22.8)元,跌54天(-29.9)元,平盤13天
5%=2,2%=12,1%=7,0%=19,-0%=1,-1%=9,-2%=15,-3%=29,
| 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 |