臺企銀(2834)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　13.70
0
0%		13.55
-0.15
-1.09%		13.55
0
0%		13.55
0
0%		 　13.60
0.05
0.37%		13.55
-0.05
-0.37%		13.50
-0.05
-0.37%		13.60
0.1
0.74%		13.60
0
0%		 　13.50
-0.1
-0.74%		13.30
-0.2
-1.48%		13.20
-0.1
-0.75%		13.20
0
0%		13.25
0.05
0.38%		 　13.15
-0.1
-0.75%		13.20
0.05
0.38%		13.20
0
0%		13.30
0.1
0.76%		13.35
0.05
0.38%		 　13.45
0.1
0.75%		13.30
-0.15
-1.12%		13.35
0.05
0.38%		13.41
2 月13.40
0.05
0.37%		13.40
0
0%		 　13.35
-0.05
-0.37%		 　　　　　　　　13.35
0
0%		13.40
0.05
0.37%		 　13.50
0.1
0.75%		13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.50
0
0%		13.45
-0.05
-0.37%		 　13.60
0.15
1.12%		13.75
0.15
1.1%		 14.00
0.25
1.82%		 13.58
3 月14.00
0
0%		 　13.95
-0.05
-0.36%		14.15
0.2
1.43%		14.25
0.1
0.71%		14.45
0.2
1.4%		14.60
0.15
1.04%		 　14.55
-0.05
-0.34%		14.85
0.3
2.06%		15.05
0.2
1.35%		16.55
1.5
9.97%		16.35
-0.2
-1.21%		 　15.80
-0.55
-3.36%		15.60
-0.2
-1.27%		15.55
-0.05
-0.32%		15.75
0.2
1.29%		15.75
0
0%		 　15.75
0
0%		15.75
0
0%		15.80
0.05
0.32%		15.90
0.1
0.63%		16.15
0.25
1.57%		 15.29
4 月16.05
-0.1
-0.62%		16.00
-0.05
-0.31%		15.90
-0.1
-0.63%		 　　　16.05
0.15
0.94%		16.10
0.05
0.31%		16.20
0.1
0.62%		16.10
-0.1
-0.62%		16.05
-0.05
-0.31%		 　16.05
0
0%		15.80
-0.25
-1.56%		16.00
0.2
1.27%		16.20
0.2
1.25%		16.15
-0.05
-0.31%		 　16.35
0.2
1.24%		16.60
0.25
1.53%		16.55
-0.05
-0.3%		16.40
-0.15
-0.91%		16.45
0.05
0.3%		　　　　　16.16

說明:最高漲幅:9.97%最低跌幅:-3.36% 最高價:16.60最低價:13.15平均價:14.6,灰色底表示週末,漲41天(6.8)元,跌34天(-4.15)元,平盤19天
10%=1,2%=5,1%=23,0%=31,-0%=1,-1%=2,-2%=15,-3%=16,

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 2834 10385000 3109 142088500 13.75 13.75 13.60 13.70 0.00 0% 13.65 158 13.70 67 9.86
2024-01-03 2834 10061000 2167 136436450 13.65 13.65 13.50 13.55 0.15 -1.09% 13.55 111 13.60 801 9.75
2024-01-04 2834 9744000 1853 131751550 13.55 13.60 13.45 13.55 0.00 0% 13.50 382 13.55 397 9.75
2024-01-05 2834 4701000 1145 63633750 13.55 13.60 13.50 13.55 0.00 0% 13.55 20 13.60 1421 9.75
2024-01-08 2834 6410000 1574 87241200 13.55 13.70 13.55 13.60 0.05 0.37% 13.55 1089 13.60 549 9.78
2024-01-09 2834 6207000 1128 84227500 13.65 13.65 13.50 13.55 0.05 -0.37% 13.55 34 13.60 1640 9.75
2024-01-10 2834 8142000 1680 110008800 13.55 13.60 13.50 13.50 0.05 -0.37% 13.50 718 13.55 955 9.71
2024-01-11 2834 7968000 1487 108608050 13.55 13.75 13.55 13.60 0.10 0.74% 13.60 855 13.65 1563 9.78
2024-01-12 2834 4851000 1054 65920500 13.65 13.65 13.55 13.60 0.00 0% 13.55 3308 13.60 219 9.78
2024-01-15 2834 10649000 2103 143996600 13.60 13.65 13.50 13.50 0.10 -0.74% 13.50 1362 13.55 1200 9.71
2024-01-16 2834 17388000 3949 232425950 13.45 13.50 13.30 13.30 0.20 -1.48% 13.30 3586 13.35 312 9.57
2024-01-17 2834 21493000 5442 284147650 13.30 13.35 13.15 13.20 0.10 -0.75% 13.20 34 13.25 824 9.50
2024-01-18 2834 6431000 1827 85022150 13.20 13.30 13.20 13.20 0.00 0% 13.20 1466 13.25 171 9.50
2024-01-19 2834 10435000 2321 137218150 13.05 13.25 13.05 13.25 0.05 0.38% 13.20 286 13.25 463 9.53
2024-01-22 2834 9283000 2330 122454700 13.25 13.30 13.15 13.15 0.10 -0.75% 13.15 1610 13.20 93 9.46
2024-01-23 2834 5425000 1391 71616300 13.15 13.25 13.15 13.20 0.05 0.38% 13.20 203 13.25 814 9.50
2024-01-24 2834 4485000 1531 59395500 13.20 13.30 13.20 13.20 0.00 0% 13.20 2114 13.25 50 9.50
2024-01-25 2834 5336000 1416 70789650 13.30 13.30 13.20 13.30 0.10 0.76% 13.25 316 13.30 2220 9.57
2024-01-26 2834 6714000 1203 89444900 13.25 13.40 13.20 13.35 0.05 0.38% 13.35 44 13.40 1533 9.60
2024-01-29 2834 5417000 1336 72579600 13.35 13.45 13.30 13.45 0.10 0.75% 13.40 107 13.45 1210 9.68
2024-01-30 2834 7861000 1767 104973750 13.40 13.45 13.30 13.30 0.15 -1.12% 13.30 1425 13.35 160 9.57
2024-01-31 2834 6207000 1348 82679500 13.30 13.35 13.25 13.35 0.05 0.38% 13.30 177 13.35 912 9.60
2024-02-01 2834 6865000 1432 91904550 13.35 13.45 13.30 13.40 0.05 0.37% 13.40 162 13.45 2210 9.64
2024-02-02 2834 5274000 1254 70547850 13.40 13.40 13.35 13.40 0.00 0% 13.35 152 13.40 195 9.64
2024-02-05 2834 6040000 1561 80531350 13.30 13.40 13.30 13.35 0.05 -0.37% 13.35 30 13.40 1107 9.60
2024-02-15 2834 11214000 2802 149819650 13.40 13.45 13.30 13.35 0.00 0% 13.35 1 13.40 2818 9.60
2024-02-16 2834 9805000 2276 131279850 13.35 13.45 13.35 13.40 0.05 0.37% 13.35 2134 13.40 148 9.64
2024-02-19 2834 9235000 2331 124400350 13.40 13.50 13.40 13.50 0.10 0.75% 13.45 1004 13.50 660 9.71
2024-02-20 2834 13534000 3251 183779950 13.50 13.65 13.50 13.55 0.05 0.37% 13.55 188 13.60 963 9.75
2024-02-21 2834 8763000 2412 118719250 13.60 13.60 13.50 13.50 0.05 -0.37% 13.50 2517 13.55 86 9.71
2024-02-22 2834 9806000 1901 132708950 13.55 13.60 13.50 13.50 0.00 0% 13.50 860 13.55 448 9.71
2024-02-23 2834 7236000 1747 97670650 13.50 13.55 13.45 13.45 0.05 -0.37% 13.45 1548 13.50 514 9.68
2024-02-26 2834 15719000 3767 213501000 13.50 13.65 13.50 13.60 0.15 1.12% 13.60 384 13.65 1878 9.78
2024-02-27 2834 22511000 4496 309433750 13.65 13.85 13.65 13.75 0.15 1.1% 13.75 397 13.80 2819 9.89
2024-02-29 2834 38696000 5822 539667100 13.80 14.00 13.80 14.00 0.25 1.82% 13.95 506 14.00 3873 10.07
2024-03-01 2834 15688000 3361 219450000 14.05 14.15 13.90 14.00 0.00 0% 13.95 279 14.00 1720 10.07
2024-03-04 2834 17560000 2920 245811750 14.00 14.05 13.95 13.95 0.05 -0.36% 13.95 2061 14.00 1529 10.04
2024-03-05 2834 25972000 5344 366943300 14.05 14.20 14.05 14.15 0.20 1.43% 14.10 2982 14.15 286 10.18
2024-03-06 2834 19422000 3910 276841500 14.15 14.30 14.15 14.25 0.10 0.71% 14.25 1482 14.30 3477 10.25
2024-03-07 2834 26919000 4770 386894000 14.30 14.50 14.25 14.45 0.20 1.4% 14.40 561 14.45 1014 10.40
2024-03-08 2834 50721000 6590 736940200 14.55 14.60 14.40 14.60 0.15 1.04% 14.55 148 14.60 3787 10.50
2024-03-11 2834 35885000 5497 525734000 14.60 14.80 14.50 14.55 0.05 -0.34% 14.50 3646 14.55 141 10.47
2024-03-12 2834 31386000 6243 462960950 14.60 14.90 14.60 14.85 0.30 2.06% 14.85 345 14.90 3066 10.68
2024-03-13 2834 45108000 7950 676930750 14.85 15.10 14.85 15.05 0.20 1.35% 15.00 1806 15.05 490 10.83
2024-03-14 2834 136878000 13093 2147483647 16.55 16.55 16.55 16.55 1.50 9.97% 16.55 529575 0.00 0 11.91
2024-03-15 2834 206480000 41170 2147483647 16.70 16.70 15.95 16.35 0.20 -1.21% 16.30 227 16.35 249 12.67
2024-03-18 2834 85829000 21226 1360794050 16.10 16.15 15.70 15.80 0.55 -3.36% 15.80 664 15.85 1208 12.25
2024-03-19 2834 55940000 13302 873068600 15.70 15.75 15.50 15.60 0.20 -1.27% 15.55 3891 15.60 320 12.09
2024-03-20 2834 41756000 10053 651430800 15.60 15.75 15.50 15.55 0.05 -0.32% 15.50 5802 15.55 276 12.05
2024-03-21 2834 39506000 7261 621650250 15.65 15.90 15.65 15.75 0.20 1.29% 15.70 1455 15.75 3 12.21
2024-03-22 2834 28799000 6466 455127100 15.90 15.95 15.70 15.75 0.00 0% 15.75 367 15.80 1316 12.21
2024-03-25 2834 23635000 4357 373031700 15.75 15.85 15.70 15.75 0.00 0% 15.75 353 15.80 614 12.21
2024-03-26 2834 25962000 4897 410021550 15.80 15.90 15.70 15.75 0.00 0% 15.75 1134 15.80 226 12.21
2024-03-27 2834 33013000 4332 523531150 15.80 16.00 15.75 15.80 0.05 0.32% 15.80 3296 15.85 463 12.25
2024-03-28 2834 19532000 5266 310717050 15.90 15.95 15.85 15.90 0.10 0.63% 15.90 335 15.95 1905 12.33
2024-03-29 2834 32126000 7068 516252500 15.95 16.20 15.90 16.15 0.25 1.57% 16.15 698 16.20 1639 12.52
2024-04-01 2834 25544000 5405 411799950 16.20 16.25 16.05 16.05 0.10 -0.62% 16.05 1333 16.10 1329 12.44
2024-04-02 2834 29197000 6581 465507000 16.00 16.05 15.85 16.00 0.05 -0.31% 16.00 5 16.05 1864 12.40
2024-04-03 2834 13493000 4059 214731650 16.00 16.00 15.90 15.90 0.10 -0.62% 15.90 623 15.95 249 12.33
2024-04-08 2834 20088000 4145 321478050 15.85 16.10 15.85 16.05 0.15 0.94% 16.00 620 16.05 54 12.44
2024-04-09 2834 13275000 3219 213672250 16.10 16.15 16.00 16.10 0.05 0.31% 16.10 1066 16.15 2402 12.48
2024-04-10 2834 14458000 3346 233639050 16.10 16.20 16.10 16.20 0.10 0.62% 16.15 1122 16.20 2810 12.56
2024-04-11 2834 11457000 3373 184601350 16.10 16.15 16.05 16.10 0.10 -0.62% 16.10 965 16.15 771 12.48
2024-04-12 2834 13640000 3289 218882150 16.10 16.10 16.00 16.05 0.05 -0.31% 16.00 6077 16.05 143 12.44
2024-04-15 2834 24110000 4007 386520600 16.00 16.15 15.90 16.05 0.00 0% 16.05 755 16.10 1346 12.44
2024-04-16 2834 35887000 10969 569471650 16.05 16.05 15.80 15.80 0.25 -1.56% 15.80 3681 15.85 395 12.25
2024-04-17 2834 17218000 4366 274564350 15.85 16.05 15.80 16.00 0.20 1.27% 16.00 41 16.05 1594 12.40
2024-04-18 2834 18979000 3355 305408900 15.95 16.20 15.90 16.20 0.20 1.25% 16.15 13 16.20 2378 12.56
2024-04-19 2834 37673597 9563 602627176 16.10 16.15 15.80 16.15 0.05 -0.31% 16.10 4 16.15 1361 12.52
2024-04-22 2834 35179000 6849 572519900 16.20 16.35 16.15 16.35 0.20 1.24% 16.25 132 16.35 2573 12.67
2024-04-23 2834 38534000 6671 635407050 16.35 16.60 16.30 16.60 0.25 1.53% 16.55 217 16.60 1902 12.87
2024-04-24 2834 27347000 5071 452356950 16.70 16.70 16.45 16.55 0.05 -0.3% 16.55 36 16.60 3105 12.83
2024-04-25 2834 14442000 3557 236927100 16.50 16.50 16.35 16.40 0.15 -0.91% 16.35 2058 16.40 469 12.71
2024-04-26 2834 11763000 2496 193452300 16.40 16.50 16.35 16.45 0.05 0.3% 16.40 1590 16.45 264 12.75