台積電(2330)每日收盤價分析
彰化一整天的股票觀查
今年
2024 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 | 1065.00 0 0% | 1075.00 10 0.94% | 1125.00 50 4.65% | 1130.00 5 0.44% | 1105.00 -25 -2.21% | 1100.00 -5 -0.45% | 1100.00 0 0% | 1075.00 -25 -2.27% | 1090.00 15 1.4% | 1065.00 -25 -2.29% | 1105.00 40 3.76% | 1120.00 15 1.36% | 1120.00 0 0% | 1120.00 0 0% | 1135.00 15 1.34% | 1091.85 | ||||||||||||||||
| 2 月 | 1070.00 -65 -5.73% | 1095.00 25 2.34% | 1110.00 15 1.37% | 1115.00 5 0.45% | 1125.00 10 0.9% | 1105.00 -20 -1.78% | 1110.00 5 0.45% | 1100.00 -10 -0.9% | 1090.00 -10 -0.91% | 1060.00 -30 -2.75% | 1085.00 25 2.36% | 1100.00 15 1.38% | 1090.00 -10 -0.91% | 1080.00 -10 -0.92% | 1095.00 15 1.39% | 1075.00 -20 -1.83% | 1055.00 -20 -1.86% | 1060.00 5 0.47% | 1040.00 -20 -1.89% | 1077.12 | ||||||||||||
| 3 月 | 1020.00 -20 -1.92% | 1000.00 -20 -1.96% | 1020.00 20 2% | 1005.00 -15 -1.47% | 1005.00 0 0% | 998.00 -7 -0.7% | 971.00 -27 -2.71% | 988.00 17 1.75% | 965.00 -23 -2.33% | 959.00 -6 -0.62% | 970.00 11 1.15% | 971.00 1 0.1% | 952.00 -19 -1.96% | 986.13 |
說明:最高漲幅:4.65%最低跌幅:-5.73% 最高價:1135.00最低價:952.00平均價:1062.9,灰色底表示週末,漲23天(405)元,跌39天(-1169)元,平盤6天
5%=2,4%=1,2%=5,1%=10,0%=11,-0%=1,-1%=2,-2%=8,-3%=10,-4%=18,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-02 | 2330 | 45000125 | 74995 | 2147483647 | 1070.00 | 1075.00 | 1055.00 | 1065.00 | 10.00 | 0% | 1065.00 | 395 | 1070.00 | 1638 | 26.62 |
| 2025-01-03 | 2330 | 31002211 | 28224 | 2147483647 | 1080.00 | 1085.00 | 1075.00 | 1075.00 | 10.00 | 0.94% | 1075.00 | 2868 | 1080.00 | 327 | 26.88 |
| 2025-01-06 | 2330 | 74324801 | 130010 | 2147483647 | 1100.00 | 1125.00 | 1095.00 | 1125.00 | 50.00 | 4.65% | 1120.00 | 889 | 1125.00 | 198 | 28.12 |
| 2025-01-07 | 2330 | 50625485 | 70624 | 2147483647 | 1150.00 | 1160.00 | 1130.00 | 1130.00 | 5.00 | 0.44% | 1130.00 | 1511 | 1135.00 | 77 | 28.25 |
| 2025-01-08 | 2330 | 46873518 | 71718 | 2147483647 | 1110.00 | 1130.00 | 1105.00 | 1105.00 | 25.00 | -2.21% | 1105.00 | 3649 | 1110.00 | 190 | 27.62 |
| 2025-01-09 | 2330 | 28553198 | 51521 | 2147483647 | 1100.00 | 1115.00 | 1100.00 | 1100.00 | 5.00 | -0.45% | 1100.00 | 4434 | 1105.00 | 86 | 27.50 |
| 2025-01-10 | 2330 | 22920751 | 38015 | 2147483647 | 1100.00 | 1110.00 | 1100.00 | 1100.00 | 0.00 | 0% | 1100.00 | 5253 | 1105.00 | 165 | 27.50 |
| 2025-01-13 | 2330 | 59942547 | 118506 | 2147483647 | 1110.00 | 1115.00 | 1070.00 | 1075.00 | 25.00 | -2.27% | 1070.00 | 4598 | 1075.00 | 255 | 26.88 |
| 2025-01-14 | 2330 | 29475235 | 32207 | 2147483647 | 1085.00 | 1090.00 | 1075.00 | 1090.00 | 15.00 | 1.4% | 1085.00 | 160 | 1090.00 | 1820 | 27.25 |
| 2025-01-15 | 2330 | 37342582 | 74900 | 2147483647 | 1085.00 | 1085.00 | 1065.00 | 1065.00 | 25.00 | -2.29% | 1065.00 | 5290 | 1070.00 | 611 | 26.62 |
| 2025-01-16 | 2330 | 49015673 | 54375 | 2147483647 | 1095.00 | 1115.00 | 1090.00 | 1105.00 | 40.00 | 3.76% | 1105.00 | 32 | 1110.00 | 1135 | 27.62 |
| 2025-01-17 | 2330 | 60450371 | 48823 | 2147483647 | 1125.00 | 1125.00 | 1095.00 | 1120.00 | 15.00 | 1.36% | 1115.00 | 737 | 1120.00 | 1632 | 28.00 |
| 2025-01-20 | 2330 | 30578171 | 37772 | 2147483647 | 1125.00 | 1135.00 | 1120.00 | 1120.00 | 0.00 | 0% | 1120.00 | 340 | 1125.00 | 644 | 28.00 |
| 2025-01-21 | 2330 | 22604832 | 28248 | 2147483647 | 1115.00 | 1125.00 | 1110.00 | 1120.00 | 0.00 | 0% | 1120.00 | 403 | 1125.00 | 1262 | 28.00 |
| 2025-01-22 | 2330 | 44643696 | 59421 | 2147483647 | 1140.00 | 1150.00 | 1135.00 | 1135.00 | 15.00 | 1.34% | 1135.00 | 961 | 1140.00 | 667 | 28.38 |
| 2025-02-03 | 2330 | 105800204 | 247497 | 2147483647 | 1065.00 | 1075.00 | 1060.00 | 1070.00 | 65.00 | -5.73% | 1070.00 | 326 | 1075.00 | 3114 | 26.75 |
| 2025-02-04 | 2330 | 54898652 | 59284 | 2147483647 | 1085.00 | 1100.00 | 1080.00 | 1095.00 | 25.00 | 2.34% | 1090.00 | 76 | 1095.00 | 147 | 27.38 |
| 2025-02-05 | 2330 | 41863532 | 51234 | 2147483647 | 1110.00 | 1120.00 | 1105.00 | 1110.00 | 15.00 | 1.37% | 1105.00 | 596 | 1110.00 | 735 | 27.75 |
| 2025-02-06 | 2330 | 30550196 | 32979 | 2147483647 | 1120.00 | 1120.00 | 1105.00 | 1115.00 | 5.00 | 0.45% | 1110.00 | 182 | 1115.00 | 1471 | 27.88 |
| 2025-02-07 | 2330 | 28949545 | 35616 | 2147483647 | 1110.00 | 1125.00 | 1105.00 | 1125.00 | 10.00 | 0.9% | 1120.00 | 197 | 1125.00 | 2880 | 28.12 |
| 2025-02-10 | 2330 | 29829109 | 60823 | 2147483647 | 1125.00 | 1125.00 | 1095.00 | 1105.00 | 20.00 | -1.78% | 1100.00 | 1120 | 1105.00 | 627 | 27.62 |
| 2025-02-11 | 2330 | 19615057 | 31827 | 2147483647 | 1110.00 | 1115.00 | 1100.00 | 1110.00 | 5.00 | 0.45% | 1105.00 | 291 | 1110.00 | 989 | 27.75 |
| 2025-02-12 | 2330 | 24977392 | 38501 | 2147483647 | 1110.00 | 1115.00 | 1100.00 | 1100.00 | 10.00 | -0.9% | 1100.00 | 716 | 1105.00 | 1104 | 27.50 |
| 2025-02-13 | 2330 | 34840521 | 72443 | 2147483647 | 1090.00 | 1095.00 | 1080.00 | 1090.00 | 10.00 | -0.91% | 1085.00 | 2350 | 1090.00 | 2410 | 27.25 |
| 2025-02-14 | 2330 | 70775922 | 218970 | 2147483647 | 1065.00 | 1070.00 | 1060.00 | 1060.00 | 30.00 | -2.75% | 1060.00 | 1509 | 1065.00 | 2388 | 26.50 |
| 2025-02-17 | 2330 | 36903861 | 57075 | 2147483647 | 1065.00 | 1085.00 | 1065.00 | 1085.00 | 25.00 | 2.36% | 1080.00 | 1994 | 1085.00 | 1050 | 27.12 |
| 2025-02-18 | 2330 | 22357940 | 30641 | 2147483647 | 1085.00 | 1100.00 | 1080.00 | 1100.00 | 15.00 | 1.38% | 1095.00 | 97 | 1100.00 | 3035 | 27.50 |
| 2025-02-19 | 2330 | 27067849 | 33941 | 2147483647 | 1090.00 | 1095.00 | 1085.00 | 1090.00 | 10.00 | -0.91% | 1085.00 | 552 | 1090.00 | 1170 | 27.25 |
| 2025-02-20 | 2330 | 30459197 | 43383 | 2147483647 | 1080.00 | 1085.00 | 1070.00 | 1080.00 | 10.00 | -0.92% | 1075.00 | 2079 | 1080.00 | 685 | 27.00 |
| 2025-02-21 | 2330 | 29611715 | 29884 | 2147483647 | 1085.00 | 1095.00 | 1080.00 | 1095.00 | 15.00 | 1.39% | 1090.00 | 690 | 1095.00 | 2106 | 27.38 |
| 2025-02-24 | 2330 | 31705606 | 47911 | 2147483647 | 1080.00 | 1085.00 | 1075.00 | 1075.00 | 20.00 | -1.83% | 1075.00 | 551 | 1080.00 | 1433 | 26.88 |
| 2025-02-25 | 2330 | 50229277 | 178952 | 2147483647 | 1055.00 | 1060.00 | 1050.00 | 1055.00 | 20.00 | -1.86% | 1050.00 | 8752 | 1055.00 | 251 | 26.38 |
| 2025-02-26 | 2330 | 38789499 | 75514 | 2147483647 | 1045.00 | 1060.00 | 1045.00 | 1060.00 | 5.00 | 0.47% | 1055.00 | 801 | 1060.00 | 1194 | 26.50 |
| 2025-02-27 | 2330 | 58398900 | 121360 | 2147483647 | 1065.00 | 1065.00 | 1040.00 | 1040.00 | 20.00 | -1.89% | 1040.00 | 1562 | 1045.00 | 195 | 26.00 |
| 2025-03-03 | 2330 | 71020419 | 208656 | 2147483647 | 1000.00 | 1020.00 | 1000.00 | 1020.00 | 20.00 | -1.92% | 1020.00 | 403 | 1025.00 | 854 | 22.55 |
| 2025-03-04 | 2330 | 69307417 | 184223 | 2147483647 | 996.00 | 1010.00 | 996.00 | 1000.00 | 20.00 | -1.96% | 1000.00 | 7496 | 1005.00 | 915 | 22.10 |
| 2025-03-05 | 2330 | 43624222 | 63237 | 2147483647 | 1020.00 | 1030.00 | 1015.00 | 1020.00 | 20.00 | 2% | 1020.00 | 1326 | 1025.00 | 526 | 22.55 |
| 2025-03-06 | 2330 | 47548590 | 99885 | 2147483647 | 1020.00 | 1025.00 | 1005.00 | 1005.00 | 15.00 | -1.47% | 1005.00 | 3229 | 1010.00 | 215 | 22.21 |
| 2025-03-07 | 2330 | 43007724 | 95882 | 2147483647 | 1005.00 | 1010.00 | 1000.00 | 1005.00 | 0.00 | 0% | 1000.00 | 4478 | 1005.00 | 234 | 22.21 |
| 2025-03-10 | 2330 | 51099836 | 189781 | 2147483647 | 1005.00 | 1005.00 | 992.00 | 998.00 | 7.00 | -0.7% | 998.00 | 99 | 999.00 | 146 | 22.06 |
| 2025-03-11 | 2330 | 58056791 | 323391 | 2147483647 | 969.00 | 979.00 | 963.00 | 971.00 | 27.00 | -2.71% | 970.00 | 1720 | 971.00 | 48 | 21.46 |
| 2025-03-12 | 2330 | 37173901 | 132529 | 2147483647 | 980.00 | 995.00 | 976.00 | 988.00 | 17.00 | 1.75% | 987.00 | 1 | 988.00 | 149 | 21.84 |
| 2025-03-13 | 2330 | 40918696 | 192144 | 2147483647 | 1000.00 | 1005.00 | 965.00 | 965.00 | 23.00 | -2.33% | 965.00 | 278 | 966.00 | 4 | 21.33 |
| 2025-03-14 | 2330 | 37780920 | 163725 | 2147483647 | 965.00 | 969.00 | 955.00 | 959.00 | 6.00 | -0.62% | 959.00 | 210 | 960.00 | 54 | 21.20 |
| 2025-03-17 | 2330 | 33236870 | 77787 | 2147483647 | 977.00 | 985.00 | 968.00 | 970.00 | 11.00 | 1.15% | 970.00 | 78 | 971.00 | 23 | 21.44 |
| 2025-03-18 | 2330 | 22882962 | 64667 | 2147483647 | 976.00 | 978.00 | 968.00 | 971.00 | 0.00 | 0.1% | 970.00 | 244 | 971.00 | 243 | 21.46 |
| 2025-03-19 | 2330 | 40214556 | 234860 | 2147483647 | 965.00 | 967.00 | 950.00 | 952.00 | 19.00 | -1.96% | 952.00 | 526 | 953.00 | 197 | 21.04 |