緯創(3231)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 | 93.70 0 0% | 93.50 -0.2 -0.21% | 94.20 0.7 0.75% | 93.60 -0.6 -0.64% | 94.40 0.8 0.85% | 94.00 -0.4 -0.42% | 94.50 0.5 0.53% | 97.60 3.1 3.28% | 99.50 1.9 1.95% | 98.60 -0.9 -0.9% | 98.60 0 0% | 97.90 -0.7 -0.71% | 97.70 -0.2 -0.2% | 107.00 9.3 9.52% | 116.50 9.5 8.88% | 117.00 0.5 0.43% | 116.00 -1 -0.85% | 115.00 -1 -0.86% | 113.00 -2 -1.74% | 116.50 3.5 3.1% | 118.00 1.5 1.29% | 114.50 -3.5 -2.97% | 104.13 | |||||||||
| 2 月 | 115.00 0.5 0.44% | 120.00 5 4.35% | 124.50 4.5 3.75% | 130.50 6 4.82% | 126.00 -4.5 -3.45% | 122.50 -3.5 -2.78% | 122.00 -0.5 -0.41% | 118.50 -3.5 -2.87% | 119.00 0.5 0.42% | 116.00 -3 -2.52% | 117.00 1 0.86% | 113.50 -3.5 -2.99% | 115.50 2 1.76% | 120.3 | ||||||||||||||||||
| 3 月 | 118.00 2.5 2.16% | 116.50 -1.5 -1.27% | 121.50 5 4.29% | 119.50 -2 -1.65% | 116.00 -3.5 -2.93% | 116.00 0 0% | 121.00 5 4.31% | 122.50 1.5 1.24% | 116.50 -6 -4.9% | 115.50 -1 -0.86% | 119.50 4 3.46% | 120.00 0.5 0.42% | 122.50 2.5 2.08% | 120.00 -2.5 -2.04% | 120.50 0.5 0.42% | 123.00 2.5 2.07% | 122.00 -1 -0.81% | 117.00 -5 -4.1% | 117.00 0 0% | 120.50 3.5 2.99% | 125.00 4.5 3.73% | 119.8 | ||||||||||
| 4 月 | 122.50 -2.5 -2% | 125.00 2.5 2.04% | 129.50 4.5 3.6% | 132.00 2.5 1.93% | 126.00 -6 -4.55% | 125.50 -0.5 -0.4% | 123.00 -2.5 -1.99% | 122.50 -0.5 -0.41% | 119.50 -3 -2.45% | 114.00 -5.5 -4.6% | 114.50 0.5 0.44% | 118.00 3.5 3.06% | 123.11 |
說明:最高漲幅:9.52%最低跌幅:-4.9% 最高價:132.00最低價:93.50平均價:115.76,灰色底表示週末,漲45天(136.6)元,跌38天(-86.9)元,平盤4天
10%=1,9%=2,5%=2,4%=8,3%=6,2%=11,1%=8,0%=11,-0%=1,-1%=3,-2%=6,-3%=8,-4%=9,-5%=11,
| 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 | 3231 | 110009000 | 56511 | 2147483647 | 98.60 | 98.70 | 93.70 | 93.70 | 4.90 | 0% | 93.70 | 788 | 93.80 | 368 | 22.00 |
| 2024-01-03 | 3231 | 40010000 | 21232 | 2147483647 | 92.70 | 94.30 | 92.40 | 93.50 | 0.20 | -0.21% | 93.50 | 264 | 93.60 | 122 | 21.95 |
| 2024-01-04 | 3231 | 41074000 | 22945 | 2147483647 | 93.80 | 95.30 | 93.40 | 94.20 | 0.70 | 0.75% | 94.10 | 638 | 94.20 | 143 | 22.11 |
| 2024-01-05 | 3231 | 24605000 | 12767 | 2147483647 | 94.40 | 94.90 | 93.30 | 93.60 | 0.60 | -0.64% | 93.60 | 317 | 93.70 | 194 | 21.97 |
| 2024-01-08 | 3231 | 37702000 | 18894 | 2147483647 | 94.10 | 95.40 | 93.40 | 94.40 | 0.80 | 0.85% | 94.40 | 281 | 94.50 | 479 | 22.16 |
| 2024-01-09 | 3231 | 83339000 | 40565 | 2147483647 | 96.30 | 97.60 | 94.00 | 94.00 | 0.40 | -0.42% | 94.00 | 1610 | 94.10 | 17 | 22.07 |
| 2024-01-10 | 3231 | 40381000 | 19919 | 2147483647 | 94.10 | 95.60 | 93.60 | 94.50 | 0.50 | 0.53% | 94.40 | 553 | 94.50 | 54 | 22.18 |
| 2024-01-11 | 3231 | 83168000 | 40635 | 2147483647 | 95.10 | 97.70 | 94.70 | 97.60 | 3.10 | 3.28% | 97.50 | 312 | 97.60 | 6 | 22.91 |
| 2024-01-12 | 3231 | 118240000 | 58581 | 2147483647 | 97.00 | 100.50 | 96.40 | 99.50 | 1.90 | 1.95% | 99.50 | 20 | 99.60 | 453 | 23.36 |
| 2024-01-15 | 3231 | 109474000 | 52838 | 2147483647 | 102.50 | 103.00 | 98.10 | 98.60 | 0.90 | -0.9% | 98.60 | 281 | 98.70 | 81 | 23.15 |
| 2024-01-16 | 3231 | 51642000 | 25733 | 2147483647 | 98.40 | 99.70 | 98.10 | 98.60 | 0.00 | 0% | 98.60 | 480 | 98.70 | 41 | 23.15 |
| 2024-01-17 | 3231 | 89434000 | 45302 | 2147483647 | 99.60 | 100.50 | 97.80 | 97.90 | 0.70 | -0.71% | 97.80 | 1155 | 97.90 | 494 | 22.98 |
| 2024-01-18 | 3231 | 64398000 | 32495 | 2147483647 | 98.30 | 98.80 | 95.60 | 97.70 | 0.20 | -0.2% | 97.70 | 48 | 97.80 | 65 | 22.93 |
| 2024-01-19 | 3231 | 268337000 | 114921 | 2147483647 | 100.00 | 107.00 | 99.60 | 107.00 | 9.30 | 9.52% | 107.00 | 57640 | 0.00 | 0 | 25.12 |
| 2024-01-22 | 3231 | 267289000 | 101917 | 2147483647 | 114.00 | 117.50 | 112.50 | 116.50 | 9.50 | 8.88% | 116.50 | 1054 | 117.00 | 7319 | 27.35 |
| 2024-01-23 | 3231 | 131660000 | 58280 | 2147483647 | 116.00 | 118.00 | 114.00 | 117.00 | 0.50 | 0.43% | 117.00 | 1147 | 117.50 | 3666 | 27.46 |
| 2024-01-24 | 3231 | 94480000 | 40986 | 2147483647 | 118.00 | 118.50 | 114.00 | 116.00 | 1.00 | -0.85% | 115.50 | 1196 | 116.00 | 1093 | 27.23 |
| 2024-01-25 | 3231 | 149485000 | 64337 | 2147483647 | 118.00 | 120.00 | 114.50 | 115.00 | 1.00 | -0.86% | 115.00 | 2785 | 115.50 | 328 | 27.00 |
| 2024-01-26 | 3231 | 84040000 | 38905 | 2147483647 | 114.50 | 115.00 | 112.00 | 113.00 | 2.00 | -1.74% | 113.00 | 588 | 113.50 | 1824 | 26.53 |
| 2024-01-29 | 3231 | 78191000 | 36567 | 2147483647 | 113.50 | 117.50 | 113.00 | 116.50 | 3.50 | 3.1% | 116.50 | 390 | 117.00 | 4887 | 27.35 |
| 2024-01-30 | 3231 | 93581000 | 42250 | 2147483647 | 118.50 | 120.00 | 117.00 | 118.00 | 1.50 | 1.29% | 118.00 | 2741 | 118.50 | 345 | 27.70 |
| 2024-01-31 | 3231 | 69735000 | 31546 | 2147483647 | 116.50 | 116.50 | 114.50 | 114.50 | 3.50 | -2.97% | 114.50 | 1451 | 115.00 | 1493 | 26.88 |
| 2024-02-01 | 3231 | 43506000 | 20943 | 2147483647 | 113.50 | 115.50 | 113.00 | 115.00 | 0.50 | 0.44% | 115.00 | 603 | 115.50 | 964 | 27.00 |
| 2024-02-02 | 3231 | 124939000 | 56071 | 2147483647 | 118.00 | 120.00 | 117.00 | 120.00 | 5.00 | 4.35% | 119.50 | 1959 | 120.00 | 4596 | 28.17 |
| 2024-02-05 | 3231 | 155058000 | 63333 | 2147483647 | 121.00 | 125.00 | 120.00 | 124.50 | 4.50 | 3.75% | 124.00 | 1322 | 124.50 | 1242 | 29.23 |
| 2024-02-15 | 3231 | 158745000 | 65643 | 2147483647 | 133.00 | 135.00 | 130.00 | 130.50 | 6.00 | 4.82% | 130.50 | 1091 | 131.00 | 601 | 30.63 |
| 2024-02-16 | 3231 | 126078000 | 52841 | 2147483647 | 130.00 | 131.50 | 126.00 | 126.00 | 4.50 | -3.45% | 126.00 | 3172 | 126.50 | 271 | 29.58 |
| 2024-02-19 | 3231 | 76504000 | 37758 | 2147483647 | 125.00 | 127.50 | 122.50 | 122.50 | 3.50 | -2.78% | 122.50 | 2326 | 123.00 | 126 | 28.76 |
| 2024-02-20 | 3231 | 72952000 | 35214 | 2147483647 | 122.50 | 124.50 | 120.50 | 122.00 | 0.50 | -0.41% | 122.00 | 267 | 122.50 | 526 | 28.64 |
| 2024-02-21 | 3231 | 85797000 | 42565 | 2147483647 | 120.00 | 120.50 | 117.00 | 118.50 | 3.50 | -2.87% | 118.00 | 874 | 118.50 | 1263 | 27.82 |
| 2024-02-22 | 3231 | 105046000 | 48569 | 2147483647 | 124.00 | 124.50 | 119.00 | 119.00 | 0.50 | 0.42% | 119.00 | 115 | 119.50 | 499 | 27.93 |
| 2024-02-23 | 3231 | 101364000 | 49261 | 2147483647 | 122.50 | 123.00 | 116.00 | 116.00 | 3.00 | -2.52% | 116.00 | 4515 | 116.50 | 299 | 27.23 |
| 2024-02-26 | 3231 | 59413000 | 26813 | 2147483647 | 117.00 | 118.50 | 115.50 | 117.00 | 1.00 | 0.86% | 116.50 | 679 | 117.00 | 917 | 27.46 |
| 2024-02-27 | 3231 | 96940000 | 43122 | 2147483647 | 117.00 | 118.00 | 111.00 | 113.50 | 3.50 | -2.99% | 113.50 | 646 | 114.00 | 915 | 26.64 |
| 2024-02-29 | 3231 | 58586000 | 24682 | 2147483647 | 113.00 | 115.50 | 112.00 | 115.50 | 2.00 | 1.76% | 115.00 | 980 | 115.50 | 2092 | 27.11 |
| 2024-03-01 | 3231 | 82531000 | 35601 | 2147483647 | 118.00 | 119.50 | 117.00 | 118.00 | 2.50 | 2.16% | 118.00 | 1497 | 118.50 | 157 | 27.70 |
| 2024-03-04 | 3231 | 80889000 | 36840 | 2147483647 | 121.50 | 122.50 | 116.00 | 116.50 | 1.50 | -1.27% | 116.00 | 3814 | 116.50 | 317 | 27.35 |
| 2024-03-05 | 3231 | 126904000 | 52187 | 2147483647 | 118.50 | 123.00 | 117.00 | 121.50 | 5.00 | 4.29% | 121.50 | 929 | 122.00 | 2221 | 28.52 |
| 2024-03-06 | 3231 | 61746000 | 28689 | 2147483647 | 120.00 | 121.00 | 118.50 | 119.50 | 2.00 | -1.65% | 119.50 | 740 | 120.00 | 2187 | 28.05 |
| 2024-03-07 | 3231 | 68887000 | 35949 | 2147483647 | 120.50 | 121.00 | 116.00 | 116.00 | 3.50 | -2.93% | 116.00 | 1038 | 116.50 | 786 | 27.23 |
| 2024-03-08 | 3231 | 69095000 | 32888 | 2147483647 | 117.00 | 120.00 | 114.50 | 116.00 | 0.00 | 0% | 115.50 | 1020 | 116.00 | 107 | 27.23 |
| 2024-03-11 | 3231 | 196950000 | 84733 | 2147483647 | 120.50 | 126.00 | 119.00 | 121.00 | 5.00 | 4.31% | 121.00 | 86 | 121.50 | 962 | 28.40 |
| 2024-03-12 | 3231 | 78463000 | 35835 | 2147483647 | 122.00 | 123.00 | 119.50 | 122.50 | 1.50 | 1.24% | 122.50 | 301 | 123.00 | 2251 | 28.76 |
| 2024-03-13 | 3231 | 132524000 | 67057 | 2147483647 | 123.00 | 123.00 | 115.00 | 116.50 | 6.00 | -4.9% | 116.50 | 8 | 117.00 | 1272 | 27.35 |
| 2024-03-14 | 3231 | 65682000 | 31024 | 2147483647 | 116.00 | 118.00 | 113.00 | 115.50 | 1.00 | -0.86% | 115.50 | 310 | 116.00 | 696 | 28.88 |
| 2024-03-15 | 3231 | 85735000 | 35159 | 2147483647 | 114.00 | 120.00 | 113.50 | 119.50 | 4.00 | 3.46% | 119.00 | 766 | 119.50 | 3412 | 29.88 |
| 2024-03-18 | 3231 | 55408000 | 24420 | 2147483647 | 120.00 | 121.50 | 118.50 | 120.00 | 0.50 | 0.42% | 119.50 | 839 | 120.00 | 668 | 30.00 |
| 2024-03-19 | 3231 | 108075000 | 46345 | 2147483647 | 121.00 | 124.00 | 119.50 | 122.50 | 2.50 | 2.08% | 122.50 | 463 | 123.00 | 1007 | 30.62 |
| 2024-03-20 | 3231 | 106768000 | 52709 | 2147483647 | 124.00 | 125.50 | 119.00 | 120.00 | 2.50 | -2.04% | 120.00 | 339 | 120.50 | 620 | 30.00 |
| 2024-03-21 | 3231 | 41950000 | 19638 | 2147483647 | 122.00 | 122.50 | 120.00 | 120.50 | 0.50 | 0.42% | 120.50 | 535 | 121.00 | 870 | 30.12 |
| 2024-03-22 | 3231 | 84503000 | 35720 | 2147483647 | 121.00 | 124.50 | 120.50 | 123.00 | 2.50 | 2.07% | 123.00 | 463 | 123.50 | 2678 | 30.75 |
| 2024-03-25 | 3231 | 48316000 | 23093 | 2147483647 | 125.00 | 125.00 | 122.00 | 122.00 | 1.00 | -0.81% | 122.00 | 599 | 122.50 | 279 | 30.50 |
| 2024-03-26 | 3231 | 100644000 | 50920 | 2147483647 | 120.00 | 121.50 | 115.00 | 117.00 | 5.00 | -4.1% | 117.00 | 179 | 117.50 | 569 | 29.25 |
| 2024-03-27 | 3231 | 42545000 | 23051 | 2147483647 | 117.00 | 118.50 | 116.00 | 117.00 | 0.00 | 0% | 116.50 | 2015 | 117.00 | 97 | 29.25 |
| 2024-03-28 | 3231 | 48670000 | 24757 | 2147483647 | 117.50 | 120.50 | 117.00 | 120.50 | 3.50 | 2.99% | 120.00 | 768 | 120.50 | 202 | 30.12 |
| 2024-03-29 | 3231 | 240019000 | 108139 | 2147483647 | 121.00 | 130.00 | 121.00 | 125.00 | 4.50 | 3.73% | 125.00 | 171 | 125.50 | 607 | 31.25 |
| 2024-04-01 | 3231 | 111287000 | 45299 | 2147483647 | 127.00 | 127.50 | 122.00 | 122.50 | 2.50 | -2% | 122.00 | 4873 | 122.50 | 42 | 30.62 |
| 2024-04-02 | 3231 | 80904000 | 31340 | 2147483647 | 124.00 | 125.50 | 123.00 | 125.00 | 2.50 | 2.04% | 124.50 | 996 | 125.00 | 2714 | 31.25 |
| 2024-04-03 | 3231 | 194934000 | 81794 | 2147483647 | 123.50 | 133.00 | 122.50 | 129.50 | 4.50 | 3.6% | 129.50 | 380 | 130.00 | 2629 | 32.38 |
| 2024-04-08 | 3231 | 126479000 | 47253 | 2147483647 | 132.00 | 133.00 | 129.00 | 132.00 | 2.50 | 1.93% | 132.00 | 453 | 132.50 | 2260 | 33.00 |
| 2024-04-09 | 3231 | 140374000 | 68191 | 2147483647 | 132.00 | 132.00 | 125.50 | 126.00 | 6.00 | -4.55% | 126.00 | 3234 | 126.50 | 437 | 31.50 |
| 2024-04-10 | 3231 | 72095000 | 32163 | 2147483647 | 128.00 | 129.00 | 125.00 | 125.50 | 0.50 | -0.4% | 125.00 | 5823 | 125.50 | 175 | 31.38 |
| 2024-04-11 | 3231 | 68631000 | 33265 | 2147483647 | 125.00 | 127.00 | 122.50 | 123.00 | 2.50 | -1.99% | 123.00 | 1046 | 123.50 | 264 | 30.75 |
| 2024-04-12 | 3231 | 55176000 | 25618 | 2147483647 | 124.00 | 126.00 | 122.00 | 122.50 | 0.50 | -0.41% | 122.50 | 1007 | 123.00 | 596 | 30.62 |
| 2024-04-15 | 3231 | 53125000 | 25465 | 2147483647 | 121.50 | 122.50 | 119.00 | 119.50 | 3.00 | -2.45% | 119.00 | 5796 | 119.50 | 222 | 29.88 |
| 2024-04-16 | 3231 | 97161000 | 46157 | 2147483647 | 118.00 | 118.50 | 112.50 | 114.00 | 5.50 | -4.6% | 114.00 | 179 | 114.50 | 438 | 28.50 |
| 2024-04-17 | 3231 | 79395000 | 39028 | 2147483647 | 115.50 | 116.50 | 113.00 | 114.50 | 0.50 | 0.44% | 114.50 | 485 | 115.00 | 376 | 28.62 |
| 2024-04-18 | 3231 | 54453000 | 25140 | 2147483647 | 114.00 | 118.00 | 113.00 | 118.00 | 3.50 | 3.06% | 117.50 | 390 | 118.00 | 2014 | 29.50 |