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
月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%		 51.44
4 月51.70
-0.5
-0.96%		52.10
0.4
0.77%		51.60
-0.5
-0.96%		 　　　52.10
0.5
0.97%		52.40
0.3
0.58%		53.20
0.8
1.53%		52.50
-0.7
-1.32%		52.70
0.2
0.38%		 　51.60
-1.1
-2.09%		50.10
-1.5
-2.91%		50.30
0.2
0.4%		50.20
-0.1
-0.2%		49.10
-1.1
-2.19%		 　48.90
-0.2
-0.41%		48.70
-0.2
-0.41%		50.20
1.5
3.08%		49.50
-0.7
-1.39%		49.80
0.3
0.61%		 　50.40
0.6
1.2%		50.70
0.3
0.6%		 50.84
5 月　50.30
-0.4
-0.79%		51.40
1.1
2.19%		 　51.70
0.3
0.58%		51.60
-0.1
-0.19%		51.90
0.3
0.58%		51.90
0
0%		52.20
0.3
0.58%		 　52.40
0.2
0.38%		52.10
-0.3
-0.57%		51.80
-0.3
-0.58%		52.10
0.3
0.58%		52.80
0.7
1.34%		 　53.10
0.3
0.57%		53.90
0.8
1.51%		55.00
1.1
2.04%		56.00
1
1.82%		54.60
-1.4
-2.5%		 　56.60
2
3.66%		56.40
-0.2
-0.35%		55.90
-0.5
-0.89%		55.80
-0.1
-0.18%		55.00
-0.8
-1.43%		53.4
6 月 　55.00
0
0%		54.30
-0.7
-1.27%		53.50
-0.8
-1.47%		 55.10
1.6
2.99%		 　　55.10
0
0%		54.90
-0.2
-0.36%		56.40
1.5
2.73%		56.30
-0.1
-0.18%		 　56.70
0.4
0.71%		56.80
0.1
0.18%		56.80
0
0%		57.50
0.7
1.23%		57.70
0.2
0.35%		 　56.80
-0.9
-1.56%		56.40
-0.4
-0.7%		 56.40
0
0%		55.70
-0.7
-1.24%		 56.05
7 月56.90
1.2
2.15%		52.70
-4.2
-7.38%		52.70
0
0%		 53.50
0.8
1.52%		 　55.30
1.8
3.36%		55.30
0
0%		 54.70
-0.6
-1.08%		 　　　53.00
-1.7
-3.11%		53.00
0
0%		 　　　50.20
-2.8
-5.28%		 　　50.70
0.5
1%		　　　　　53.26

說明:最高漲幅:3.66%最低跌幅:-7.38% 最高價:57.70最低價:48.00平均價:52.02,灰色底表示週末,漲76天(54.6)元,跌74天(-50.8)元,平盤17天
4%=2,3%=8,2%=19,1%=34,0%=30,-0%=1,-1%=1,-2%=3,-3%=5,-4%=7,-5%=18,-6%=39,

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
2024-04-01 2303 52021000 20651 2147483647 52.40 52.50 51.60 51.70 0.50 -0.96% 51.70 593 51.80 153 10.62
2024-04-02 2303 52743000 19978 2147483647 52.00 52.70 51.90 52.10 0.40 0.77% 52.10 1485 52.20 248 10.70
2024-04-03 2303 41279000 17798 2135798500 52.20 52.20 51.60 51.60 0.50 -0.96% 51.60 3926 51.70 55 10.60
2024-04-08 2303 34956000 11180 1812746300 51.60 52.20 51.60 52.10 0.50 0.97% 52.00 744 52.10 915 10.70
2024-04-09 2303 60429000 16157 2147483647 52.40 52.60 52.10 52.40 0.30 0.58% 52.40 1782 52.50 2402 10.76
2024-04-10 2303 102687000 38417 2147483647 52.70 53.60 52.40 53.20 0.80 1.53% 53.20 2388 53.30 449 10.92
2024-04-11 2303 55903000 22125 2147483647 52.70 52.90 52.10 52.50 0.70 -1.32% 52.50 985 52.60 529 10.78
2024-04-12 2303 39454000 14935 2079205500 52.60 52.90 52.50 52.70 0.20 0.38% 52.60 310 52.70 54 10.82
2024-04-15 2303 57380000 22368 2147483647 52.00 52.10 51.40 51.60 1.10 -2.09% 51.60 1796 51.70 187 10.60
2024-04-16 2303 85234000 36727 2147483647 51.00 51.00 50.10 50.10 1.50 -2.91% 50.10 3834 50.20 61 10.29
2024-04-17 2303 49997000 19742 2147483647 50.20 50.60 50.20 50.30 0.20 0.4% 50.30 310 50.40 167 10.33
2024-04-18 2303 37628000 14267 1886568600 50.10 50.30 49.90 50.20 0.10 -0.2% 50.10 2723 50.20 93 10.31
2024-04-19 2303 126047191 58393 2147483647 49.45 49.45 48.70 49.10 1.10 -2.19% 49.10 7 49.15 19 10.08
2024-04-22 2303 83090000 32372 2147483647 48.65 49.10 48.30 48.90 0.20 -0.41% 48.85 2 48.90 28 10.04
2024-04-23 2303 48737000 15603 2147483647 49.10 49.45 48.70 48.70 0.20 -0.41% 48.70 1390 48.75 43 10.00
2024-04-24 2303 46648000 18366 2147483647 49.25 50.20 49.10 50.20 1.50 3.08% 50.10 635 50.20 663 10.31
2024-04-25 2303 65550000 18875 2147483647 49.25 49.75 48.85 49.50 0.70 -1.39% 49.50 1753 49.55 238 10.16
2024-04-26 2303 44270000 14021 2147483647 49.70 50.50 49.70 49.80 0.30 0.61% 49.80 1364 49.85 2 11.29
2024-04-29 2303 41587000 14296 2089919150 50.30 50.50 49.90 50.40 0.60 1.2% 50.40 191 50.50 1575 11.43
2024-04-30 2303 49426000 17120 2147483647 50.40 51.10 50.20 50.70 0.30 0.6% 50.70 338 50.80 199 11.50
2024-05-02 2303 60058000 16096 2147483647 50.20 50.90 50.00 50.30 0.40 -0.79% 50.30 1621 50.40 8 11.41
2024-05-03 2303 58380000 19471 2147483647 51.10 51.50 50.90 51.40 1.10 2.19% 51.20 32 51.40 215 11.66
2024-05-06 2303 42746000 15151 2147483647 52.10 52.30 51.50 51.70 0.30 0.58% 51.70 137 51.80 602 11.72
2024-05-07 2303 39747000 14552 2055733200 52.00 52.10 51.40 51.60 0.10 -0.19% 51.50 607 51.60 185 11.70
2024-05-08 2303 36324000 13556 1881295300 51.90 51.90 51.40 51.90 0.30 0.58% 51.80 518 51.90 1213 11.77
2024-05-09 2303 29122384 17794 1505353243 51.90 52.00 51.30 51.90 0.00 0% 51.80 273 51.90 1205 11.77
2024-05-10 2303 52053000 19112 2147483647 51.50 52.30 51.40 52.20 0.30 0.58% 52.20 111 52.30 1795 11.84
2024-05-13 2303 36199000 12496 1884865200 52.10 52.40 51.50 52.40 0.20 0.38% 52.30 357 52.40 1491 11.88
2024-05-14 2303 44166000 12917 2147483647 52.30 52.40 51.80 52.10 0.30 -0.57% 52.10 804 52.20 189 11.81
2024-05-15 2303 44368884 19420 2147483647 52.30 52.40 51.80 51.80 0.30 -0.58% 51.80 2410 51.90 132 11.75
2024-05-16 2303 41739000 14321 2147483647 52.10 52.30 51.90 52.10 0.30 0.58% 52.10 415 52.20 1659 11.81
2024-05-17 2303 60989000 20580 2147483647 52.30 52.80 51.80 52.80 0.70 1.34% 52.70 66 52.80 1162 11.97
2024-05-20 2303 55708000 19654 2147483647 53.00 53.10 52.50 53.10 0.30 0.57% 53.00 38 53.10 1733 12.04
2024-05-21 2303 101354000 36256 2147483647 53.20 53.90 53.00 53.90 0.80 1.51% 53.80 547 53.90 1758 12.22
2024-05-22 2303 152563000 54848 2147483647 54.50 55.20 54.30 55.00 1.10 2.04% 54.90 685 55.00 1841 12.47
2024-05-23 2303 133607000 47523 2147483647 55.40 56.00 54.70 56.00 1.00 1.82% 55.90 109 56.00 12180 12.70
2024-05-24 2303 72520000 29878 2147483647 55.00 55.50 54.60 54.60 1.40 -2.5% 54.60 779 54.70 546 12.38
2024-05-27 2303 139189000 51228 2147483647 54.80 57.90 54.80 56.60 2.00 3.66% 56.60 388 56.70 548 12.83
2024-05-28 2303 78384000 30537 2147483647 57.10 57.30 56.30 56.40 0.20 -0.35% 56.40 3909 56.50 801 12.79
2024-05-29 2303 75598000 23470 2147483647 57.00 57.30 55.80 55.90 0.50 -0.89% 55.80 3084 55.90 372 12.68
2024-05-30 2303 73915000 31172 2147483647 55.00 56.40 54.70 55.80 0.10 -0.18% 55.80 473 55.90 242 12.65
2024-05-31 2303 166913613 33713 2147483647 56.00 56.50 55.00 55.00 0.80 -1.43% 55.00 2735 55.10 3759 12.47
2024-06-03 2303 72388000 25344 2147483647 55.80 56.00 54.60 55.00 0.00 0% 54.90 7 55.00 1400 12.47
2024-06-04 2303 69239000 25533 2147483647 54.50 54.70 53.90 54.30 0.70 -1.27% 54.20 65 54.30 2058 12.31
2024-06-05 2303 67417000 23703 2147483647 53.80 53.90 53.20 53.50 0.80 -1.47% 53.40 223 53.50 72 12.13
2024-06-07 2303 52711000 14747 2147483647 54.00 55.10 53.90 55.10 0.90 2.99% 55.00 108 55.10 1740 12.49
2024-06-11 2303 65032000 16788 2147483647 55.50 55.60 54.80 55.10 0.00 0% 55.00 771 55.10 2479 12.49
2024-06-12 2303 45434000 14621 2147483647 55.00 55.00 54.20 54.90 0.20 -0.36% 54.80 18 54.90 1477 12.45
2024-06-13 2303 98813000 35098 2147483647 55.60 56.90 55.40 56.40 1.50 2.73% 56.30 894 56.40 114 12.79
2024-06-14 2303 49123000 16991 2147483647 57.00 57.00 56.10 56.30 0.10 -0.18% 56.30 276 56.40 200 12.77
2024-06-17 2303 47772000 17742 2147483647 55.90 56.80 55.30 56.70 0.40 0.71% 56.60 54 56.70 608 12.86
2024-06-18 2303 47446000 15717 2147483647 56.70 57.00 56.20 56.80 0.10 0.18% 56.70 638 56.80 329 12.88
2024-06-19 2303 53361427 24168 2147483647 57.00 57.10 56.60 56.80 0.00 0% 56.80 890 56.90 191 12.88
2024-06-20 2303 58312000 21140 2147483647 56.90 57.50 56.30 57.50 0.70 1.23% 57.40 285 57.50 3683 13.04
2024-06-21 2303 78155000 25478 2147483647 57.30 58.00 57.10 57.70 0.20 0.35% 57.60 22 57.70 644 13.08
2024-06-24 2303 67772000 20497 2147483647 57.50 57.50 56.60 56.80 0.90 -1.56% 56.70 1325 56.80 64 12.88
2024-06-25 2303 69160000 20889 2147483647 56.70 56.70 55.70 56.40 0.40 -0.7% 56.40 15 56.50 1443 12.79
2024-06-27 2303 63699000 16297 2147483647 56.10 56.40 55.50 56.40 0.20 0% 56.30 9 56.40 1186 12.79
2024-06-28 2303 85876000 22741 2147483647 56.10 56.20 55.60 55.70 0.70 -1.24% 55.70 1510 55.80 715 12.63
2024-07-01 2303 145605297 37390 2147483647 55.90 57.30 55.90 56.90 1.20 2.15% 56.80 526 56.90 2231 12.90
2024-07-02 2303 236867000 80901 2147483647 53.50 53.50 51.90 52.70 0.00 -7.38% 52.60 98 52.70 1955 11.95
2024-07-03 2303 111327000 32267 2147483647 53.10 53.30 52.60 52.70 0.00 0% 52.70 994 52.80 571 11.95
2024-07-05 2303 54986000 17217 2147483647 54.00 54.10 53.40 53.50 0.50 1.52% 53.50 3182 53.60 232 12.13
2024-07-08 2303 120201000 32766 2147483647 54.00 55.50 53.60 55.30 1.80 3.36% 55.20 144 55.30 2407 12.54
2024-07-09 2303 83661070 33006 2147483647 55.80 56.30 55.00 55.30 0.00 0% 55.20 1355 55.30 71 12.54
2024-07-11 2303 60577056 24776 2147483647 55.20 55.20 54.20 54.70 0.00 -1.08% 54.60 169 54.70 1937 12.40
2024-07-16 2303 52780000 20584 2147483647 53.70 53.80 52.90 53.00 0.40 -3.11% 53.00 611 53.10 150 12.02
2024-07-17 2303 73538000 24100 2147483647 53.10 53.30 52.80 53.00 0.00 0% 53.00 501 53.10 124 12.02
2024-07-22 2303 87236071 30655 2147483647 51.50 51.60 49.85 50.20 1.70 -5.28% 50.10 2813 50.20 3 11.38
2024-07-26 2303 89528297 32381 2147483647 49.45 50.70 49.15 50.70 0.60 1% 50.60 1 50.70 746 11.50