聯電(2303)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 51.90
0
0%
50.60
-1.3
-2.5%
50.80
0.2
0.4%
50.80
0
0%
 50.50
-0.3
-0.59%
50.10
-0.4
-0.79%
50.10
0
0%
50.10
0
0%
50.10
0
0%
 50.80
0.7
1.4%
50.80
0
0%
48.60
-2.2
-4.33%
48.10
-0.5
-1.03%
49.20
1.1
2.29%
 50.30
1.1
2.24%
50.20
-0.1
-0.2%
50.60
0.4
0.8%
52.30
1.7
3.36%
49.80
-2.5
-4.78%
 49.45
-0.35
-0.7%
49.60
0.15
0.3%
49.00
-0.6
-1.21%
50.18
2 月49.05
0.05
0.1%
48.55
-0.5
-1.02%
 48.10
-0.45
-0.93%
        49.20
1.1
2.29%
48.85
-0.35
-0.71%
 49.15
0.3
0.61%
49.25
0.1
0.2%
48.50
-0.75
-1.52%
48.60
0.1
0.21%
48.15
-0.45
-0.93%
 48.00
-0.15
-0.31%
48.15
0.15
0.31%
48.85
0.7
1.45%
48.62
3 月48.30
-0.55
-1.13%
 48.85
0.55
1.14%
48.75
-0.1
-0.2%
49.20
0.45
0.92%
50.20
1
2.03%
51.90
1.7
3.39%
 51.60
-0.3
-0.58%
52.50
0.9
1.74%
53.00
0.5
0.95%
52.60
-0.4
-0.75%
51.90
-0.7
-1.33%
 51.80
-0.1
-0.19%
53.00
1.2
2.32%
52.90
-0.1
-0.19%
53.30
0.4
0.76%
52.40
-0.9
-1.69%
 51.80
-0.6
-1.15%
51.70
-0.1
-0.19%
51.50
-0.2
-0.39%
52.00
0.5
0.97%
52.20
0.2
0.38%
  51.42

說明:最高漲幅:3.39%最低跌幅:-4.78% 最高價:53.30最低價:48.00平均價:50.18,灰色底表示週末,漲30天(19.7)元,跌35天(-18.3)元,平盤6天
3%=2,2%=8,1%=13,0%=13,-0%=1,-1%=1,-2%=1,-3%=2,-4%=9,-5%=21,

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 2303 64076000 24469 2147483647 52.50 52.80 51.30 51.90 0.70 0% 51.80 746 51.90 64 9.70
2024-01-03 2303 75218000 29900 2147483647 51.20 51.30 50.50 50.60 1.30 -2.5% 50.60 2023 50.70 147 9.46
2024-01-04 2303 56479000 21362 2147483647 50.50 50.90 50.20 50.80 0.20 0.4% 50.70 97 50.80 69 9.50
2024-01-05 2303 77332000 29181 2147483647 51.60 52.20 50.60 50.80 0.00 0% 50.80 581 50.90 243 9.50
2024-01-08 2303 63752000 21082 2147483647 51.00 51.00 50.10 50.50 0.30 -0.59% 50.50 157 50.60 1621 9.44
2024-01-09 2303 50255000 16268 2147483647 50.60 50.90 50.10 50.10 0.40 -0.79% 50.10 2997 50.20 170 9.36
2024-01-10 2303 40514000 13746 2034142000 50.40 50.50 50.10 50.10 0.00 0% 50.10 2301 50.20 85 9.36
2024-01-11 2303 26838000 8952 1345499700 50.20 50.30 50.00 50.10 0.00 0% 50.10 319 50.20 4499 9.36
2024-01-12 2303 30005000 10501 1498589650 50.10 50.10 49.60 50.10 0.00 0% 50.10 350 50.20 892 9.36
2024-01-15 2303 29848000 10034 1509104800 50.40 50.80 50.10 50.80 0.70 1.4% 50.70 321 50.80 2294 9.50
2024-01-16 2303 49604000 14821 2147483647 50.50 50.80 50.00 50.80 0.00 0% 50.70 14 50.80 1503 9.50
2024-01-17 2303 141230000 53552 2147483647 50.00 50.00 48.50 48.60 2.20 -4.33% 48.60 417 48.65 35 9.08
2024-01-18 2303 91031000 27779 2147483647 48.60 48.90 47.55 48.10 0.50 -1.03% 48.10 628 48.15 76 8.99
2024-01-19 2303 70066000 20731 2147483647 49.90 49.90 48.30 49.20 1.10 2.29% 49.15 33 49.20 639 9.20
2024-01-22 2303 72984000 27132 2147483647 50.00 50.30 49.70 50.30 1.10 2.24% 50.20 25 50.30 872 9.40
2024-01-23 2303 50600000 14772 2147483647 50.80 50.90 49.95 50.20 0.10 -0.2% 50.20 292 50.30 2765 9.38
2024-01-24 2303 60917000 22394 2147483647 50.70 50.80 50.30 50.60 0.40 0.8% 50.50 54 50.60 336 9.46
2024-01-25 2303 173672000 52018 2147483647 51.10 52.30 51.10 52.30 1.70 3.36% 52.20 51 52.30 3471 9.78
2024-01-26 2303 181692000 64640 2147483647 50.80 51.10 49.80 49.80 2.50 -4.78% 49.75 968 49.80 573 9.31
2024-01-29 2303 59481000 21295 2147483647 49.65 49.90 49.40 49.45 0.35 -0.7% 49.45 173 49.50 682 9.24
2024-01-30 2303 38543000 12614 1916211850 49.65 49.90 49.60 49.60 0.15 0.3% 49.60 471 49.65 474 9.27
2024-01-31 2303 54445000 22312 2147483647 49.50 49.50 49.00 49.00 0.60 -1.21% 48.95 1347 49.00 121 9.16
2024-02-01 2303 64174000 21889 2147483647 48.55 49.15 48.30 49.05 0.05 0.1% 49.05 33 49.10 714 9.17
2024-02-02 2303 61689000 22793 2147483647 48.85 48.90 48.50 48.55 0.50 -1.02% 48.55 1080 48.60 303 9.07
2024-02-05 2303 58920000 21835 2147483647 48.00 48.25 47.85 48.10 0.45 -0.93% 48.10 4320 48.15 513 8.99
2024-02-15 2303 64172000 20622 2147483647 49.00 49.20 48.55 49.20 1.10 2.29% 49.20 872 49.25 383 9.20
2024-02-16 2303 37495000 15614 1836331850 49.25 49.25 48.85 48.85 0.35 -0.71% 48.85 1197 48.90 49 9.13
2024-02-19 2303 27707000 10833 1356053350 48.90 49.15 48.80 49.15 0.30 0.61% 49.10 147 49.15 9 9.19
2024-02-20 2303 33479000 10805 1651447200 49.00 49.65 48.95 49.25 0.10 0.2% 49.25 655 49.30 219 9.21
2024-02-21 2303 64016000 28038 2147483647 48.90 49.10 48.50 48.50 0.75 -1.52% 48.50 936 48.55 20 9.07
2024-02-22 2303 44453000 14853 2147483647 48.60 48.85 48.40 48.60 0.10 0.21% 48.60 110 48.65 245 9.08
2024-02-23 2303 53842000 19889 2147483647 48.50 48.90 48.15 48.15 0.45 -0.93% 48.15 771 48.20 283 9.00
2024-02-26 2303 42583000 15164 2045169100 48.00 48.25 47.85 48.00 0.15 -0.31% 48.00 802 48.05 5 8.97
2024-02-27 2303 36814000 11715 1778206700 48.10 48.70 48.05 48.15 0.15 0.31% 48.15 701 48.20 9 9.00
2024-02-29 2303 66359000 18327 2147483647 48.40 48.90 48.15 48.85 0.70 1.45% 48.80 551 48.85 1535 9.13
2024-03-01 2303 47945000 15833 2147483647 49.00 49.00 48.30 48.30 0.55 -1.13% 48.30 1675 48.35 104 9.92
2024-03-04 2303 52487000 14177 2147483647 48.50 48.95 48.45 48.85 0.55 1.14% 48.80 79 48.85 560 10.03
2024-03-05 2303 43733000 14226 2130767800 48.85 48.95 48.50 48.75 0.10 -0.2% 48.75 454 48.80 559 10.01
2024-03-06 2303 50007000 16143 2147483647 48.55 49.20 48.45 49.20 0.45 0.92% 49.20 602 49.25 567 10.10
2024-03-07 2303 113823000 36349 2147483647 49.60 50.20 49.55 50.20 1.00 2.03% 50.10 745 50.20 1099 10.31
2024-03-08 2303 283739000 100056 2147483647 51.90 53.00 51.00 51.90 1.70 3.39% 51.90 1394 52.00 2330 10.66
2024-03-11 2303 100097000 38149 2147483647 52.00 52.40 50.80 51.60 0.30 -0.58% 51.50 140 51.60 1020 10.60
2024-03-12 2303 85582000 32015 2147483647 51.60 52.50 51.30 52.50 0.90 1.74% 52.40 1876 52.50 3666 10.78
2024-03-13 2303 124853000 38181 2147483647 52.80 53.20 52.30 53.00 0.50 0.95% 52.90 1634 53.00 9964 10.88
2024-03-14 2303 75230000 23542 2147483647 53.00 53.00 52.00 52.60 0.40 -0.75% 52.50 802 52.60 578 10.80
2024-03-15 2303 85075000 23124 2147483647 52.30 52.40 51.60 51.90 0.70 -1.33% 51.90 3956 52.00 271 10.66
2024-03-18 2303 69204000 24328 2147483647 51.50 52.00 51.00 51.80 0.10 -0.19% 51.80 173 51.90 137 10.64
2024-03-19 2303 138621000 45566 2147483647 51.40 53.50 51.30 53.00 1.20 2.32% 53.00 1183 53.10 364 10.88
2024-03-20 2303 128659000 47680 2147483647 53.60 54.30 52.80 52.90 0.10 -0.19% 52.90 992 53.00 1063 10.86
2024-03-21 2303 69173000 25926 2147483647 53.50 53.80 53.00 53.30 0.40 0.76% 53.20 1413 53.30 533 10.94
2024-03-22 2303 90956000 29876 2147483647 53.30 53.30 52.00 52.40 0.90 -1.69% 52.40 390 52.50 579 10.76
2024-03-25 2303 67172000 25114 2147483647 52.20 52.20 51.50 51.80 0.60 -1.15% 51.70 1126 51.80 65 10.64
2024-03-26 2303 79527000 31459 2147483647 51.80 52.10 50.80 51.70 0.10 -0.19% 51.70 404 51.80 1513 10.62
2024-03-27 2303 50966000 22222 2147483647 51.60 51.70 51.10 51.50 0.20 -0.39% 51.50 1701 51.60 637 10.57
2024-03-28 2303 80200000 32168 2147483647 51.50 52.10 51.20 52.00 0.50 0.97% 51.90 1599 52.00 2292 10.68
2024-03-29 2303 138523000 45013 2147483647 52.00 52.80 51.10 52.20 0.20 0.38% 52.10 2831 52.20 273 10.72