台光電(2383)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 | 366.00 0 0% | 362.50 -3.5 -0.96% | 361.50 -1 -0.28% | 365.50 4 1.11% | 363.00 -2.5 -0.68% | 366.00 3 0.83% | 358.50 -7.5 -2.05% | 376.00 17.5 4.88% | 381.50 5.5 1.46% | 385.00 3.5 0.92% | 392.00 7 1.82% | 385.00 -7 -1.79% | 382.00 -3 -0.78% | 396.00 14 3.66% | 435.50 39.5 9.97% | 439.00 3.5 0.8% | 424.50 -14.5 -3.3% | 414.50 -10 -2.36% | 414.50 0 0% | 431.50 17 4.1% | 470.50 39 9.04% | 461.00 -9.5 -2.02% | 397.94 | |||||||||
| 2 月 | 450.00 -11 -2.39% | 475.00 25 5.56% | 497.50 22.5 4.74% | 545.00 47.5 9.55% | 534.00 -11 -2.02% | 515.00 -19 -3.56% | 509.00 -6 -1.17% | 492.50 -16.5 -3.24% | 490.50 -2 -0.41% | 510.00 19.5 3.98% | 524.00 14 2.75% | 504.00 -20 -3.82% | 495.00 -9 -1.79% | 505.3 | ||||||||||||||||||
| 3 月 | 494.00 -1 -0.2% | 487.00 -7 -1.42% | 498.50 11.5 2.36% | 514.00 15.5 3.11% | 522.00 8 1.56% | 490.00 -32 -6.13% | 496.00 6 1.22% | 450.00 -46 -9.27% | 405.00 -45 -10% | 394.00 -11 -2.72% | 414.00 20 5.08% | 412.00 -2 -0.48% | 418.00 6 1.46% | 406.00 -12 -2.87% | 420.50 14.5 3.57% | 427.50 7 1.66% | 420.50 -7 -1.64% | 409.00 -11.5 -2.73% | 415.00 6 1.47% | 403.00 -12 -2.89% | 403.50 0.5 0.12% | 441.19 | ||||||||||
| 4 月 | 398.50 -5 -1.24% | 400.50 2 0.5% | 410.50 10 2.5% | 445.00 34.5 8.4% | 434.50 -10.5 -2.36% | 405.50 -29 -6.67% | 400.50 -5 -1.23% | 402.00 1.5 0.37% | 383.00 -19 -4.73% | 374.50 -8.5 -2.22% | 372.50 -2 -0.53% | 385.00 12.5 3.36% | 375.50 -9.5 -2.47% | 350.50 -25 -6.66% | 376.00 25.5 7.28% | 391.50 15.5 4.12% | 382.50 -9 -2.3% | 397.00 14.5 3.79% | 393.5 |
說明:最高漲幅:9.97%最低跌幅:-10% 最高價:545.00最低價:350.50平均價:432.21,灰色底表示週末,漲42天(677.5)元,跌50天(-564.5)元,平盤2天
10%=4,9%=1,8%=2,7%=1,6%=1,5%=4,4%=7,3%=5,2%=4,1%=11,0%=4,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=3,-6%=6,-7%=7,-8%=12,-9%=14,
| 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 | 2383 | 5017000 | 3835 | 1845657000 | 382.00 | 382.00 | 363.00 | 366.00 | 16.00 | 0% | 365.50 | 37 | 366.00 | 2 | 25.72 |
| 2024-01-03 | 2383 | 3682000 | 2697 | 1337951500 | 363.00 | 368.50 | 360.50 | 362.50 | 3.50 | -0.96% | 362.00 | 38 | 362.50 | 2 | 25.47 |
| 2024-01-04 | 2383 | 3956000 | 3114 | 1419004500 | 363.00 | 366.00 | 353.00 | 361.50 | 1.00 | -0.28% | 361.50 | 11 | 362.00 | 12 | 25.40 |
| 2024-01-05 | 2383 | 2601000 | 2015 | 944519500 | 361.50 | 365.50 | 358.00 | 365.50 | 4.00 | 1.11% | 365.00 | 23 | 365.50 | 26 | 25.69 |
| 2024-01-08 | 2383 | 1911000 | 1547 | 701535000 | 371.00 | 374.50 | 362.00 | 363.00 | 2.50 | -0.68% | 363.00 | 28 | 364.00 | 20 | 25.51 |
| 2024-01-09 | 2383 | 2517000 | 2025 | 921231000 | 368.00 | 371.50 | 361.50 | 366.00 | 3.00 | 0.83% | 366.00 | 3 | 366.50 | 15 | 25.72 |
| 2024-01-10 | 2383 | 2764000 | 1944 | 996810500 | 363.00 | 364.50 | 358.50 | 358.50 | 7.50 | -2.05% | 358.50 | 76 | 359.00 | 7 | 25.19 |
| 2024-01-11 | 2383 | 5536000 | 4351 | 2047047500 | 355.50 | 378.50 | 355.00 | 376.00 | 17.50 | 4.88% | 375.50 | 54 | 376.00 | 127 | 26.42 |
| 2024-01-12 | 2383 | 4743000 | 3720 | 1806103500 | 374.00 | 383.00 | 374.00 | 381.50 | 5.50 | 1.46% | 381.00 | 5 | 381.50 | 16 | 26.81 |
| 2024-01-15 | 2383 | 5891000 | 4171 | 2147483647 | 383.50 | 393.00 | 381.50 | 385.00 | 3.50 | 0.92% | 385.00 | 255 | 385.50 | 5 | 27.06 |
| 2024-01-16 | 2383 | 4193000 | 2868 | 1634758500 | 385.00 | 394.00 | 383.50 | 392.00 | 7.00 | 1.82% | 391.50 | 6 | 392.00 | 11 | 27.55 |
| 2024-01-17 | 2383 | 4121000 | 3014 | 1608660000 | 393.50 | 395.50 | 384.00 | 385.00 | 7.00 | -1.79% | 384.50 | 22 | 385.00 | 14 | 27.06 |
| 2024-01-18 | 2383 | 2843000 | 2198 | 1094485500 | 385.00 | 393.50 | 379.50 | 382.00 | 3.00 | -0.78% | 381.50 | 73 | 382.00 | 2 | 26.84 |
| 2024-01-19 | 2383 | 6806000 | 4637 | 2147483647 | 388.00 | 398.00 | 382.00 | 396.00 | 14.00 | 3.66% | 395.50 | 40 | 396.00 | 13 | 27.83 |
| 2024-01-22 | 2383 | 14798000 | 8252 | 2147483647 | 415.00 | 435.50 | 412.50 | 435.50 | 39.50 | 9.97% | 435.50 | 215 | 0.00 | 0 | 30.60 |
| 2024-01-23 | 2383 | 6893000 | 4772 | 2147483647 | 429.50 | 439.00 | 426.50 | 439.00 | 3.50 | 0.8% | 438.50 | 5 | 439.00 | 12 | 30.85 |
| 2024-01-24 | 2383 | 4085000 | 2864 | 1767226000 | 439.00 | 441.00 | 424.50 | 424.50 | 14.50 | -3.3% | 424.50 | 10 | 425.00 | 9 | 29.83 |
| 2024-01-25 | 2383 | 5432000 | 4004 | 2147483647 | 430.00 | 431.00 | 412.00 | 414.50 | 10.00 | -2.36% | 414.50 | 8 | 415.00 | 9 | 29.13 |
| 2024-01-26 | 2383 | 3763000 | 3038 | 1559981500 | 416.50 | 419.50 | 408.50 | 414.50 | 0.00 | 0% | 414.00 | 22 | 414.50 | 6 | 29.13 |
| 2024-01-29 | 2383 | 4448000 | 3377 | 1904837000 | 418.50 | 434.00 | 418.50 | 431.50 | 17.00 | 4.1% | 431.00 | 8 | 431.50 | 6 | 30.32 |
| 2024-01-30 | 2383 | 12693000 | 9208 | 2147483647 | 437.50 | 474.50 | 429.00 | 470.50 | 39.00 | 9.04% | 470.00 | 64 | 470.50 | 25 | 33.06 |
| 2024-01-31 | 2383 | 8033000 | 5864 | 2147483647 | 468.50 | 478.00 | 460.00 | 461.00 | 9.50 | -2.02% | 461.00 | 29 | 461.50 | 1 | 32.40 |
| 2024-02-01 | 2383 | 7612000 | 4884 | 2147483647 | 454.00 | 456.00 | 445.50 | 450.00 | 11.00 | -2.39% | 449.50 | 30 | 450.00 | 253 | 31.62 |
| 2024-02-02 | 2383 | 10223000 | 7269 | 2147483647 | 465.00 | 484.00 | 463.00 | 475.00 | 25.00 | 5.56% | 474.50 | 88 | 475.00 | 50 | 33.38 |
| 2024-02-05 | 2383 | 9355000 | 6587 | 2147483647 | 480.50 | 500.00 | 480.00 | 497.50 | 22.50 | 4.74% | 497.00 | 10 | 497.50 | 2 | 34.96 |
| 2024-02-15 | 2383 | 9984000 | 6524 | 2147483647 | 535.00 | 547.00 | 530.00 | 545.00 | 47.50 | 9.55% | 544.00 | 99 | 545.00 | 9 | 38.30 |
| 2024-02-16 | 2383 | 8115000 | 5830 | 2147483647 | 546.00 | 550.00 | 514.00 | 534.00 | 11.00 | -2.02% | 533.00 | 80 | 534.00 | 41 | 37.53 |
| 2024-02-19 | 2383 | 5784000 | 4340 | 2147483647 | 529.00 | 541.00 | 511.00 | 515.00 | 19.00 | -3.56% | 515.00 | 11 | 516.00 | 11 | 36.19 |
| 2024-02-20 | 2383 | 6561000 | 5118 | 2147483647 | 511.00 | 513.00 | 491.00 | 509.00 | 6.00 | -1.17% | 508.00 | 21 | 509.00 | 8 | 35.77 |
| 2024-02-21 | 2383 | 4888000 | 3805 | 2147483647 | 499.50 | 505.00 | 490.50 | 492.50 | 16.50 | -3.24% | 492.50 | 34 | 493.50 | 4 | 34.61 |
| 2024-02-22 | 2383 | 6526000 | 5020 | 2147483647 | 513.00 | 519.00 | 490.50 | 490.50 | 2.00 | -0.41% | 490.50 | 4 | 491.00 | 2 | 34.47 |
| 2024-02-23 | 2383 | 8291000 | 6114 | 2147483647 | 507.00 | 520.00 | 500.00 | 510.00 | 19.50 | 3.98% | 510.00 | 57 | 511.00 | 18 | 35.84 |
| 2024-02-26 | 2383 | 4812000 | 3838 | 2147483647 | 510.00 | 529.00 | 504.00 | 524.00 | 14.00 | 2.75% | 523.00 | 9 | 524.00 | 4 | 36.82 |
| 2024-02-27 | 2383 | 5901000 | 4439 | 2147483647 | 525.00 | 525.00 | 492.00 | 504.00 | 20.00 | -3.82% | 504.00 | 24 | 505.00 | 7 | 35.42 |
| 2024-02-29 | 2383 | 6141000 | 4438 | 2147483647 | 502.00 | 505.00 | 493.00 | 495.00 | 9.00 | -1.79% | 494.50 | 29 | 495.00 | 5 | 34.79 |
| 2024-03-01 | 2383 | 8579000 | 6503 | 2147483647 | 498.00 | 510.00 | 488.00 | 494.00 | 1.00 | -0.2% | 494.00 | 11 | 494.50 | 32 | 34.72 |
| 2024-03-04 | 2383 | 7470000 | 5372 | 2147483647 | 500.00 | 502.00 | 482.00 | 487.00 | 7.00 | -1.42% | 487.00 | 22 | 487.50 | 1 | 30.46 |
| 2024-03-05 | 2383 | 7554000 | 5664 | 2147483647 | 494.00 | 509.00 | 489.00 | 498.50 | 11.50 | 2.36% | 498.50 | 14 | 499.00 | 3 | 31.18 |
| 2024-03-06 | 2383 | 6170000 | 4861 | 2147483647 | 495.00 | 525.00 | 494.00 | 514.00 | 15.50 | 3.11% | 513.00 | 84 | 514.00 | 23 | 32.15 |
| 2024-03-07 | 2383 | 10898000 | 8030 | 2147483647 | 524.00 | 538.00 | 514.00 | 522.00 | 8.00 | 1.56% | 521.00 | 45 | 522.00 | 4 | 32.65 |
| 2024-03-08 | 2383 | 9506000 | 7340 | 2147483647 | 536.00 | 536.00 | 490.00 | 490.00 | 32.00 | -6.13% | 490.00 | 3 | 490.50 | 3 | 30.64 |
| 2024-03-11 | 2383 | 5364000 | 4152 | 2147483647 | 488.00 | 501.00 | 486.50 | 496.00 | 6.00 | 1.22% | 495.50 | 5 | 496.00 | 37 | 31.02 |
| 2024-03-12 | 2383 | 16179000 | 12661 | 2147483647 | 490.00 | 498.00 | 450.00 | 450.00 | 46.00 | -9.27% | 450.00 | 104 | 450.50 | 3 | 28.14 |
| 2024-03-13 | 2383 | 20923000 | 14056 | 2147483647 | 444.00 | 449.00 | 405.00 | 405.00 | 45.00 | -10% | 0.00 | 0 | 405.00 | 2307 | 25.33 |
| 2024-03-14 | 2383 | 19372000 | 13810 | 2147483647 | 404.00 | 410.00 | 390.00 | 394.00 | 11.00 | -2.72% | 394.00 | 123 | 394.50 | 38 | 24.64 |
| 2024-03-15 | 2383 | 16124000 | 9578 | 2147483647 | 399.00 | 416.50 | 396.00 | 414.00 | 20.00 | 5.08% | 414.00 | 106 | 414.50 | 99 | 25.89 |
| 2024-03-18 | 2383 | 8939000 | 5632 | 2147483647 | 416.00 | 418.00 | 402.00 | 412.00 | 2.00 | -0.48% | 411.50 | 1 | 412.00 | 4 | 25.77 |
| 2024-03-19 | 2383 | 12009000 | 8329 | 2147483647 | 413.50 | 424.50 | 407.00 | 418.00 | 6.00 | 1.46% | 417.50 | 31 | 418.00 | 6 | 26.14 |
| 2024-03-20 | 2383 | 8694000 | 6580 | 2147483647 | 423.50 | 423.50 | 406.00 | 406.00 | 12.00 | -2.87% | 406.00 | 49 | 406.50 | 10 | 25.39 |
| 2024-03-21 | 2383 | 10635000 | 7901 | 2147483647 | 412.50 | 435.00 | 407.50 | 420.50 | 14.50 | 3.57% | 420.50 | 18 | 421.00 | 2 | 26.30 |
| 2024-03-22 | 2383 | 8970000 | 6703 | 2147483647 | 440.00 | 440.00 | 426.50 | 427.50 | 7.00 | 1.66% | 427.50 | 107 | 428.50 | 100 | 26.74 |
| 2024-03-25 | 2383 | 3464000 | 2380 | 1468303500 | 427.50 | 430.50 | 420.50 | 420.50 | 7.00 | -1.64% | 420.00 | 274 | 420.50 | 22 | 26.30 |
| 2024-03-26 | 2383 | 4358000 | 3205 | 1807298000 | 423.00 | 429.00 | 407.00 | 409.00 | 11.50 | -2.73% | 409.00 | 16 | 409.50 | 3 | 25.58 |
| 2024-03-27 | 2383 | 2843000 | 2136 | 1173415500 | 415.00 | 418.00 | 409.00 | 415.00 | 6.00 | 1.47% | 415.00 | 22 | 415.50 | 20 | 25.95 |
| 2024-03-28 | 2383 | 6045000 | 4588 | 2147483647 | 419.00 | 424.50 | 402.50 | 403.00 | 12.00 | -2.89% | 403.00 | 10 | 403.50 | 3 | 25.20 |
| 2024-03-29 | 2383 | 4265000 | 2960 | 1721123000 | 403.00 | 407.50 | 400.00 | 403.50 | 0.50 | 0.12% | 403.50 | 37 | 404.00 | 2 | 25.23 |
| 2024-04-01 | 2383 | 5994000 | 4121 | 2147483647 | 407.50 | 408.50 | 397.50 | 398.50 | 5.00 | -1.24% | 398.50 | 22 | 399.00 | 51 | 24.92 |
| 2024-04-02 | 2383 | 4694000 | 3099 | 1879053500 | 400.00 | 405.00 | 397.50 | 400.50 | 2.00 | 0.5% | 400.00 | 46 | 400.50 | 29 | 25.05 |
| 2024-04-03 | 2383 | 7263000 | 5070 | 2147483647 | 402.00 | 419.50 | 400.50 | 410.50 | 10.00 | 2.5% | 410.00 | 74 | 410.50 | 55 | 25.67 |
| 2024-04-08 | 2383 | 18933000 | 13214 | 2147483647 | 429.00 | 449.50 | 426.50 | 445.00 | 34.50 | 8.4% | 445.00 | 2 | 445.50 | 33 | 27.83 |
| 2024-04-09 | 2383 | 10289000 | 7836 | 2147483647 | 445.00 | 450.00 | 433.50 | 434.50 | 10.50 | -2.36% | 434.50 | 24 | 435.00 | 2 | 27.17 |
| 2024-04-10 | 2383 | 15091000 | 11820 | 2147483647 | 438.00 | 438.00 | 400.00 | 405.50 | 29.00 | -6.67% | 405.50 | 39 | 406.00 | 17 | 25.36 |
| 2024-04-11 | 2383 | 7530000 | 5243 | 2147483647 | 402.50 | 407.50 | 399.50 | 400.50 | 5.00 | -1.23% | 400.50 | 39 | 401.00 | 10 | 25.05 |
| 2024-04-12 | 2383 | 3542000 | 2970 | 1428377000 | 403.50 | 408.00 | 401.00 | 402.00 | 1.50 | 0.37% | 401.50 | 93 | 402.00 | 2 | 25.14 |
| 2024-04-15 | 2383 | 8444000 | 6512 | 2147483647 | 400.00 | 403.50 | 383.00 | 383.00 | 19.00 | -4.73% | 383.00 | 183 | 383.50 | 3 | 23.95 |
| 2024-04-16 | 2383 | 8611000 | 5861 | 2147483647 | 375.00 | 380.00 | 368.50 | 374.50 | 8.50 | -2.22% | 374.50 | 10 | 375.00 | 3 | 23.42 |
| 2024-04-17 | 2383 | 6450000 | 5218 | 2147483647 | 374.50 | 378.00 | 371.00 | 372.50 | 2.00 | -0.53% | 372.00 | 284 | 372.50 | 49 | 23.30 |
| 2024-04-18 | 2383 | 5623000 | 4536 | 2147483647 | 372.50 | 391.00 | 370.00 | 385.00 | 12.50 | 3.36% | 384.50 | 5 | 385.00 | 7 | 24.08 |
| 2024-04-19 | 2383 | 8350109 | 10207 | 2147483647 | 378.50 | 388.50 | 360.00 | 375.50 | 9.50 | -2.47% | 375.50 | 26 | 376.00 | 6 | 23.48 |
| 2024-04-22 | 2383 | 7974000 | 5518 | 2147483647 | 371.00 | 372.50 | 350.50 | 350.50 | 25.00 | -6.66% | 350.50 | 107 | 351.00 | 27 | 21.92 |
| 2024-04-23 | 2383 | 8123000 | 6058 | 2147483647 | 363.00 | 381.50 | 356.00 | 376.00 | 25.50 | 7.28% | 375.50 | 24 | 376.00 | 41 | 23.51 |
| 2024-04-24 | 2383 | 9479000 | 6800 | 2147483647 | 388.00 | 397.50 | 386.00 | 391.50 | 15.50 | 4.12% | 391.00 | 16 | 391.50 | 78 | 24.48 |
| 2024-04-25 | 2383 | 7046000 | 5238 | 2147483647 | 385.00 | 402.00 | 382.50 | 382.50 | 9.00 | -2.3% | 382.50 | 8 | 383.00 | 67 | 23.92 |
| 2024-04-26 | 2383 | 5916000 | 4358 | 2147483647 | 393.00 | 402.00 | 390.00 | 397.00 | 14.50 | 3.79% | 396.50 | 22 | 397.00 | 20 | 24.83 |