台玻(1802)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 | 19.20 0 0% | 18.90 -0.3 -1.56% | 18.75 -0.15 -0.79% | 18.95 0.2 1.07% | 19.00 0.05 0.26% | 18.75 -0.25 -1.32% | 18.25 -0.5 -2.67% | 18.35 0.1 0.55% | 18.35 0 0% | 18.35 0 0% | 18.05 -0.3 -1.63% | 17.65 -0.4 -2.22% | 17.80 0.15 0.85% | 17.85 0.05 0.28% | 17.95 0.1 0.56% | 18.15 0.2 1.11% | 18.25 0.1 0.55% | 18.15 -0.1 -0.55% | 18.35 0.2 1.1% | 18.45 0.1 0.54% | 18.15 -0.3 -1.63% | 18.00 -0.15 -0.83% | 18.36 | |||||||||
| 2 月 | 18.20 0.2 1.11% | 18.05 -0.15 -0.82% | 17.80 -0.25 -1.39% | 18.10 0.3 1.69% | 18.40 0.3 1.66% | 18.80 0.4 2.17% | 18.65 -0.15 -0.8% | 18.75 0.1 0.54% | 18.55 -0.2 -1.07% | 18.25 -0.3 -1.62% | 18.20 -0.05 -0.27% | 18.05 -0.15 -0.82% | 18.25 0.2 1.11% | 18.27 | ||||||||||||||||||
| 3 月 | 18.05 -0.2 -1.1% | 18.00 -0.05 -0.28% | 17.90 -0.1 -0.56% | 18.15 0.25 1.4% | 18.00 -0.15 -0.83% | 17.80 -0.2 -1.11% | 17.85 0.05 0.28% | 17.90 0.05 0.28% | 17.55 -0.35 -1.96% | 17.40 -0.15 -0.85% | 16.95 -0.45 -2.59% | 17.40 0.45 2.65% | 17.20 -0.2 -1.15% | 17.25 0.05 0.29% | 17.50 0.25 1.45% | 17.40 -0.1 -0.57% | 17.45 0.05 0.29% | 17.20 -0.25 -1.43% | 17.30 0.1 0.58% | 17.15 -0.15 -0.87% | 17.20 0.05 0.29% | 17.56 | ||||||||||
| 4 月 | 17.40 0.2 1.16% | 17.15 -0.25 -1.44% | 17.20 0.05 0.29% | 17.40 0.2 1.16% | 17.60 0.2 1.15% | 17.65 0.05 0.28% | 17.25 -0.4 -2.27% | 17.20 -0.05 -0.29% | 17.20 0 0% | 16.75 -0.45 -2.62% | 16.90 0.15 0.9% | 17.05 0.15 0.89% | 16.60 -0.45 -2.64% | 17.2 |
說明:最高漲幅:2.65%最低跌幅:-2.67% 最高價:19.20最低價:16.60平均價:17.89,灰色底表示週末,漲44天(7.35)元,跌38天(-8.4)元,平盤6天
3%=2,2%=5,1%=25,0%=18,-0%=4,-1%=5,-2%=7,-3%=22,
| 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 | 1802 | 6412000 | 2236 | 123066700 | 18.85 | 19.35 | 18.80 | 19.20 | 0.25 | 0% | 19.20 | 78 | 19.25 | 5 | 0.00 |
| 2024-01-03 | 1802 | 8245000 | 2854 | 158122050 | 19.35 | 19.55 | 18.90 | 18.90 | 0.30 | -1.56% | 18.90 | 241 | 18.95 | 8 | 0.00 |
| 2024-01-04 | 1802 | 2895000 | 1137 | 54476550 | 18.90 | 18.95 | 18.70 | 18.75 | 0.15 | -0.79% | 18.75 | 166 | 18.80 | 192 | 0.00 |
| 2024-01-05 | 1802 | 2804000 | 1005 | 53217300 | 18.75 | 19.10 | 18.75 | 18.95 | 0.20 | 1.07% | 18.90 | 30 | 18.95 | 63 | 0.00 |
| 2024-01-08 | 1802 | 2429000 | 809 | 46392700 | 19.00 | 19.25 | 19.00 | 19.00 | 0.05 | 0.26% | 19.00 | 114 | 19.05 | 118 | 0.00 |
| 2024-01-09 | 1802 | 2671000 | 948 | 50376350 | 19.15 | 19.15 | 18.75 | 18.75 | 0.25 | -1.32% | 18.75 | 243 | 18.80 | 10 | 0.00 |
| 2024-01-10 | 1802 | 6822000 | 2744 | 125778850 | 18.75 | 18.75 | 18.25 | 18.25 | 0.50 | -2.67% | 18.25 | 243 | 18.30 | 22 | 0.00 |
| 2024-01-11 | 1802 | 2153000 | 846 | 39465650 | 18.30 | 18.40 | 18.20 | 18.35 | 0.10 | 0.55% | 18.35 | 12 | 18.40 | 176 | 0.00 |
| 2024-01-12 | 1802 | 1611000 | 652 | 29521500 | 18.35 | 18.40 | 18.25 | 18.35 | 0.00 | 0% | 18.35 | 39 | 18.40 | 73 | 0.00 |
| 2024-01-15 | 1802 | 1620000 | 693 | 29815500 | 18.40 | 18.55 | 18.30 | 18.35 | 0.00 | 0% | 18.35 | 249 | 18.40 | 2 | 0.00 |
| 2024-01-16 | 1802 | 4280000 | 1795 | 77414150 | 18.20 | 18.25 | 18.00 | 18.05 | 0.30 | -1.63% | 18.05 | 82 | 18.10 | 28 | 0.00 |
| 2024-01-17 | 1802 | 7402000 | 3497 | 131656900 | 17.90 | 18.05 | 17.65 | 17.65 | 0.40 | -2.22% | 17.65 | 314 | 17.70 | 47 | 0.00 |
| 2024-01-18 | 1802 | 2148000 | 918 | 38184400 | 17.80 | 17.90 | 17.65 | 17.80 | 0.15 | 0.85% | 17.80 | 42 | 17.85 | 161 | 0.00 |
| 2024-01-19 | 1802 | 1970000 | 791 | 35111250 | 17.75 | 17.90 | 17.75 | 17.85 | 0.05 | 0.28% | 17.85 | 116 | 17.90 | 110 | 0.00 |
| 2024-01-22 | 1802 | 1938000 | 685 | 34690150 | 17.90 | 18.00 | 17.85 | 17.95 | 0.10 | 0.56% | 17.90 | 48 | 17.95 | 15 | 0.00 |
| 2024-01-23 | 1802 | 1869000 | 779 | 33772900 | 17.90 | 18.20 | 17.90 | 18.15 | 0.20 | 1.11% | 18.15 | 6 | 18.20 | 180 | 0.00 |
| 2024-01-24 | 1802 | 1599000 | 733 | 29172350 | 18.25 | 18.35 | 18.20 | 18.25 | 0.10 | 0.55% | 18.25 | 4 | 18.30 | 178 | 0.00 |
| 2024-01-25 | 1802 | 1474000 | 552 | 26888300 | 18.35 | 18.35 | 18.15 | 18.15 | 0.10 | -0.55% | 18.15 | 103 | 18.20 | 26 | 0.00 |
| 2024-01-26 | 1802 | 1526000 | 571 | 27886650 | 18.15 | 18.35 | 18.15 | 18.35 | 0.20 | 1.1% | 18.30 | 27 | 18.35 | 179 | 0.00 |
| 2024-01-29 | 1802 | 1228000 | 617 | 22585550 | 18.25 | 18.45 | 18.25 | 18.45 | 0.10 | 0.54% | 18.40 | 59 | 18.45 | 310 | 0.00 |
| 2024-01-30 | 1802 | 1887000 | 847 | 34339200 | 18.45 | 18.45 | 18.10 | 18.15 | 0.30 | -1.63% | 18.15 | 61 | 18.20 | 119 | 0.00 |
| 2024-01-31 | 1802 | 1469000 | 611 | 26513200 | 18.15 | 18.20 | 18.00 | 18.00 | 0.15 | -0.83% | 18.00 | 119 | 18.05 | 2 | 0.00 |
| 2024-02-01 | 1802 | 1384000 | 583 | 25162450 | 18.05 | 18.30 | 18.05 | 18.20 | 0.20 | 1.11% | 18.20 | 8 | 18.25 | 200 | 0.00 |
| 2024-02-02 | 1802 | 1050000 | 521 | 19026800 | 18.30 | 18.35 | 18.05 | 18.05 | 0.15 | -0.82% | 18.05 | 222 | 18.10 | 30 | 0.00 |
| 2024-02-05 | 1802 | 3033000 | 1366 | 54004200 | 17.90 | 17.90 | 17.70 | 17.80 | 0.25 | -1.39% | 17.80 | 389 | 17.85 | 26 | 0.00 |
| 2024-02-15 | 1802 | 2947000 | 1099 | 52838300 | 17.75 | 18.10 | 17.70 | 18.10 | 0.30 | 1.69% | 18.05 | 37 | 18.10 | 1 | 0.00 |
| 2024-02-16 | 1802 | 3007000 | 1223 | 55112200 | 18.10 | 18.40 | 18.10 | 18.40 | 0.30 | 1.66% | 18.35 | 13 | 18.40 | 396 | 0.00 |
| 2024-02-19 | 1802 | 4929000 | 1800 | 92047700 | 18.40 | 18.80 | 18.40 | 18.80 | 0.40 | 2.17% | 18.75 | 18 | 18.80 | 435 | 0.00 |
| 2024-02-20 | 1802 | 2441000 | 993 | 45538000 | 18.80 | 18.80 | 18.50 | 18.65 | 0.15 | -0.8% | 18.65 | 47 | 18.70 | 197 | 0.00 |
| 2024-02-21 | 1802 | 2072000 | 928 | 38786200 | 18.80 | 18.85 | 18.60 | 18.75 | 0.10 | 0.54% | 18.75 | 106 | 18.80 | 308 | 0.00 |
| 2024-02-22 | 1802 | 1871000 | 798 | 34793650 | 18.75 | 18.75 | 18.50 | 18.55 | 0.20 | -1.07% | 18.55 | 4 | 18.60 | 113 | 0.00 |
| 2024-02-23 | 1802 | 2697000 | 1235 | 49476500 | 18.50 | 18.55 | 18.25 | 18.25 | 0.30 | -1.62% | 18.25 | 38 | 18.30 | 1 | 0.00 |
| 2024-02-26 | 1802 | 2239000 | 814 | 40766350 | 18.20 | 18.35 | 18.15 | 18.20 | 0.05 | -0.27% | 18.20 | 38 | 18.25 | 122 | 0.00 |
| 2024-02-27 | 1802 | 2762000 | 1206 | 49931700 | 18.25 | 18.25 | 18.00 | 18.05 | 0.15 | -0.82% | 18.00 | 423 | 18.10 | 28 | 0.00 |
| 2024-02-29 | 1802 | 1904000 | 711 | 34605950 | 18.05 | 18.25 | 18.05 | 18.25 | 0.20 | 1.11% | 18.20 | 26 | 18.25 | 19 | 0.00 |
| 2024-03-01 | 1802 | 1491000 | 673 | 26930850 | 18.10 | 18.20 | 18.00 | 18.05 | 0.20 | -1.1% | 18.05 | 38 | 18.10 | 100 | 0.00 |
| 2024-03-04 | 1802 | 2447000 | 1026 | 44000950 | 18.00 | 18.10 | 17.90 | 18.00 | 0.05 | -0.28% | 18.00 | 11 | 18.05 | 38 | 0.00 |
| 2024-03-05 | 1802 | 3069000 | 1085 | 55136000 | 18.05 | 18.20 | 17.90 | 17.90 | 0.10 | -0.56% | 17.90 | 463 | 17.95 | 27 | 0.00 |
| 2024-03-06 | 1802 | 3624000 | 1334 | 65973250 | 17.90 | 18.35 | 17.90 | 18.15 | 0.25 | 1.4% | 18.15 | 142 | 18.20 | 26 | 0.00 |
| 2024-03-07 | 1802 | 3309000 | 1276 | 59774450 | 18.05 | 18.25 | 17.95 | 18.00 | 0.15 | -0.83% | 17.95 | 333 | 18.00 | 7 | 0.00 |
| 2024-03-08 | 1802 | 4728000 | 1984 | 84131000 | 17.95 | 18.00 | 17.70 | 17.80 | 0.20 | -1.11% | 17.75 | 312 | 17.80 | 146 | 0.00 |
| 2024-03-11 | 1802 | 2719000 | 961 | 48373900 | 17.85 | 17.90 | 17.70 | 17.85 | 0.05 | 0.28% | 17.80 | 38 | 17.85 | 67 | 0.00 |
| 2024-03-12 | 1802 | 2042000 | 898 | 36639350 | 17.90 | 18.10 | 17.85 | 17.90 | 0.05 | 0.28% | 17.85 | 145 | 17.90 | 16 | 0.00 |
| 2024-03-13 | 1802 | 8047000 | 3201 | 141556150 | 17.80 | 17.85 | 17.45 | 17.55 | 0.35 | -1.96% | 17.50 | 257 | 17.55 | 46 | 0.00 |
| 2024-03-14 | 1802 | 4013000 | 1573 | 69720150 | 17.55 | 17.55 | 17.30 | 17.40 | 0.15 | -0.85% | 17.35 | 128 | 17.40 | 153 | 1740.00 |
| 2024-03-15 | 1802 | 7568000 | 2896 | 129313350 | 17.40 | 17.40 | 16.95 | 16.95 | 0.45 | -2.59% | 16.95 | 157 | 17.00 | 14 | 1695.00 |
| 2024-03-18 | 1802 | 3806000 | 1477 | 65337200 | 17.05 | 17.45 | 16.95 | 17.40 | 0.45 | 2.65% | 17.40 | 17 | 17.45 | 98 | 1740.00 |
| 2024-03-19 | 1802 | 2154000 | 978 | 37049250 | 17.30 | 17.40 | 17.05 | 17.20 | 0.20 | -1.15% | 17.20 | 223 | 17.25 | 27 | 1720.00 |
| 2024-03-20 | 1802 | 2610000 | 1011 | 44782600 | 17.15 | 17.25 | 17.05 | 17.25 | 0.05 | 0.29% | 17.20 | 11 | 17.25 | 13 | 1725.00 |
| 2024-03-21 | 1802 | 2775000 | 1122 | 48193350 | 17.25 | 17.50 | 17.20 | 17.50 | 0.25 | 1.45% | 17.45 | 33 | 17.50 | 168 | 1750.00 |
| 2024-03-22 | 1802 | 1768000 | 823 | 30811000 | 17.40 | 17.55 | 17.35 | 17.40 | 0.10 | -0.57% | 17.40 | 86 | 17.45 | 15 | 1740.00 |
| 2024-03-25 | 1802 | 1562000 | 712 | 27146650 | 17.30 | 17.50 | 17.25 | 17.45 | 0.05 | 0.29% | 17.45 | 5 | 17.50 | 99 | 1745.00 |
| 2024-03-26 | 1802 | 2520000 | 1027 | 43808450 | 17.45 | 17.65 | 17.20 | 17.20 | 0.25 | -1.43% | 17.20 | 22 | 17.30 | 92 | 1720.00 |
| 2024-03-27 | 1802 | 1565000 | 728 | 27026450 | 17.25 | 17.35 | 17.20 | 17.30 | 0.10 | 0.58% | 17.25 | 24 | 17.30 | 1 | 1730.00 |
| 2024-03-28 | 1802 | 2618000 | 1038 | 44982800 | 17.25 | 17.35 | 17.10 | 17.15 | 0.15 | -0.87% | 17.15 | 32 | 17.20 | 30 | 1715.00 |
| 2024-03-29 | 1802 | 2159000 | 872 | 37127300 | 17.25 | 17.30 | 17.10 | 17.20 | 0.05 | 0.29% | 17.15 | 81 | 17.20 | 35 | 1720.00 |
| 2024-04-01 | 1802 | 2043000 | 735 | 35413750 | 17.25 | 17.40 | 17.25 | 17.40 | 0.20 | 1.16% | 17.35 | 137 | 17.40 | 94 | 1740.00 |
| 2024-04-02 | 1802 | 1567000 | 775 | 26991300 | 17.40 | 17.40 | 17.15 | 17.15 | 0.25 | -1.44% | 17.15 | 237 | 17.20 | 2 | 1715.00 |
| 2024-04-03 | 1802 | 9799000 | 3676 | 171432300 | 17.50 | 17.90 | 17.15 | 17.20 | 0.05 | 0.29% | 17.15 | 324 | 17.20 | 17 | 1720.00 |
| 2024-04-08 | 1802 | 3377000 | 1439 | 58950700 | 17.25 | 17.65 | 17.25 | 17.40 | 0.20 | 1.16% | 17.40 | 17 | 17.45 | 94 | 1740.00 |
| 2024-04-09 | 1802 | 4014000 | 1462 | 70594700 | 17.55 | 17.70 | 17.40 | 17.60 | 0.20 | 1.15% | 17.55 | 209 | 17.60 | 3 | 1760.00 |
| 2024-04-10 | 1802 | 2231000 | 1005 | 39409300 | 17.60 | 17.75 | 17.60 | 17.65 | 0.05 | 0.28% | 17.60 | 112 | 17.65 | 15 | 1765.00 |
| 2024-04-11 | 1802 | 2940000 | 1433 | 51024600 | 17.70 | 17.70 | 17.25 | 17.25 | 0.40 | -2.27% | 17.25 | 182 | 17.30 | 29 | 1725.00 |
| 2024-04-12 | 1802 | 2919000 | 1284 | 50174450 | 17.20 | 17.30 | 17.10 | 17.20 | 0.05 | -0.29% | 17.20 | 80 | 17.25 | 67 | 1720.00 |
| 2024-04-15 | 1802 | 2947000 | 1140 | 50956250 | 17.20 | 17.45 | 17.15 | 17.20 | 0.00 | 0% | 17.20 | 193 | 17.25 | 27 | 1720.00 |
| 2024-04-16 | 1802 | 6416000 | 2812 | 107838300 | 17.15 | 17.20 | 16.60 | 16.75 | 0.45 | -2.62% | 16.75 | 122 | 16.80 | 102 | 1675.00 |
| 2024-04-17 | 1802 | 3352000 | 1291 | 56363550 | 16.75 | 17.00 | 16.65 | 16.90 | 0.15 | 0.9% | 16.90 | 15 | 16.95 | 71 | 1690.00 |
| 2024-04-18 | 1802 | 2257000 | 937 | 38206400 | 16.95 | 17.10 | 16.80 | 17.05 | 0.15 | 0.89% | 17.00 | 91 | 17.05 | 4 | 1705.00 |
| 2024-04-19 | 1802 | 6469032 | 2593 | 107689288 | 16.90 | 17.05 | 16.40 | 16.60 | 0.45 | -2.64% | 16.60 | 57 | 16.65 | 39 | 1660.00 |