台勝科(3532)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 | 167.00 0 0% | 166.50 -0.5 -0.3% | 164.50 -2 -1.2% | 164.00 -0.5 -0.3% | 164.00 0 0% | 163.50 -0.5 -0.3% | 163.50 0 0% | 165.00 1.5 0.92% | 163.00 -2 -1.21% | 164.50 1.5 0.92% | 162.00 -2.5 -1.52% | 158.50 -3.5 -2.16% | 158.00 -0.5 -0.32% | 160.00 2 1.27% | 161.50 1.5 0.94% | 161.00 -0.5 -0.31% | 164.50 3.5 2.17% | 164.50 0 0% | 163.00 -1.5 -0.91% | 165.00 2 1.23% | 163.50 -1.5 -0.91% | 162.00 -1.5 -0.92% | 163.23 | |||||||||
| 2 月 | 161.50 -0.5 -0.31% | 161.50 0 0% | 161.00 -0.5 -0.31% | 156.50 -4.5 -2.8% | 154.00 -2.5 -1.6% | 156.00 2 1.3% | 155.50 -0.5 -0.32% | 154.50 -1 -0.64% | 160.00 5.5 3.56% | 160.50 0.5 0.31% | 161.00 0.5 0.31% | 157.50 -3.5 -2.17% | 156.50 -1 -0.63% | 158.05 | ||||||||||||||||||
| 3 月 | 157.00 0.5 0.32% | 159.00 2 1.27% | 159.00 0 0% | 158.00 -1 -0.63% | 161.00 3 1.9% | 162.50 1.5 0.93% | 161.50 -1 -0.62% | 166.00 4.5 2.79% | 162.50 -3.5 -2.11% | 164.50 2 1.23% | 160.50 -4 -2.43% | 160.00 -0.5 -0.31% | 163.00 3 1.88% | 161.00 -2 -1.23% | 165.50 4.5 2.8% | 168.00 2.5 1.51% | 168.00 0 0% | 163.50 -4.5 -2.68% | 165.00 1.5 0.92% | 164.50 -0.5 -0.3% | 166.50 2 1.22% | 163.04 | ||||||||||
| 4 月 | 168.50 2 1.2% | 168.00 -0.5 -0.3% | 170.00 2 1.19% | 170.50 0.5 0.29% | 169.00 -1.5 -0.88% | 173.00 4 2.37% | 173.00 0 0% | 174.50 1.5 0.87% | 171.00 -3.5 -2.01% | 165.00 -6 -3.51% | 169.50 4.5 2.73% | 174.00 4.5 2.65% | 164.50 -9.5 -5.46% | 165.50 1 0.61% | 171.00 5.5 3.32% | 177.50 6.5 3.8% | 175.50 -2 -1.13% | 176.50 1 0.57% | 170.64 |
說明:最高漲幅:3.8%最低跌幅:-5.46% 最高價:177.50最低價:154.00平均價:163.73,灰色底表示週末,漲44天(96.5)元,跌40天(-82)元,平盤10天
4%=2,3%=5,2%=5,1%=24,0%=18,-0%=1,-1%=1,-2%=3,-3%=8,-4%=13,-5%=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 | 3532 | 1506000 | 1048 | 252511000 | 168.50 | 169.50 | 166.50 | 167.00 | 1.50 | 0% | 166.50 | 135 | 167.00 | 4 | 16.97 |
| 2024-01-03 | 3532 | 1729000 | 1207 | 288792500 | 167.00 | 168.50 | 165.00 | 166.50 | 0.50 | -0.3% | 166.50 | 94 | 167.00 | 22 | 16.92 |
| 2024-01-04 | 3532 | 2094000 | 1442 | 346589000 | 168.50 | 168.50 | 163.00 | 164.50 | 2.00 | -1.2% | 164.00 | 27 | 164.50 | 13 | 16.72 |
| 2024-01-05 | 3532 | 993000 | 737 | 162996000 | 164.50 | 165.50 | 163.00 | 164.00 | 0.50 | -0.3% | 163.50 | 10 | 164.00 | 53 | 16.67 |
| 2024-01-08 | 3532 | 675000 | 560 | 110760500 | 164.00 | 165.50 | 163.00 | 164.00 | 0.00 | 0% | 163.50 | 2 | 164.00 | 3 | 16.67 |
| 2024-01-09 | 3532 | 1330000 | 930 | 218897000 | 166.00 | 167.50 | 162.50 | 163.50 | 0.50 | -0.3% | 163.00 | 41 | 163.50 | 10 | 16.62 |
| 2024-01-10 | 3532 | 881000 | 665 | 143788500 | 163.50 | 164.50 | 162.00 | 163.50 | 0.00 | 0% | 163.00 | 4 | 163.50 | 81 | 16.62 |
| 2024-01-11 | 3532 | 1798000 | 1293 | 297678500 | 166.50 | 168.00 | 164.00 | 165.00 | 1.50 | 0.92% | 165.00 | 15 | 165.50 | 78 | 16.77 |
| 2024-01-12 | 3532 | 653000 | 501 | 106683000 | 163.50 | 164.00 | 163.00 | 163.00 | 2.00 | -1.21% | 163.00 | 93 | 163.50 | 16 | 16.56 |
| 2024-01-15 | 3532 | 836000 | 600 | 136786500 | 164.50 | 165.00 | 162.00 | 164.50 | 1.50 | 0.92% | 164.00 | 16 | 164.50 | 11 | 16.72 |
| 2024-01-16 | 3532 | 971000 | 731 | 157516000 | 164.00 | 164.00 | 161.50 | 162.00 | 2.50 | -1.52% | 162.00 | 15 | 162.50 | 26 | 16.46 |
| 2024-01-17 | 3532 | 2148000 | 1535 | 340303000 | 161.50 | 162.00 | 156.50 | 158.50 | 3.50 | -2.16% | 158.00 | 4 | 158.50 | 16 | 16.11 |
| 2024-01-18 | 3532 | 870000 | 585 | 137246500 | 158.50 | 159.00 | 155.50 | 158.00 | 0.50 | -0.32% | 158.00 | 10 | 158.50 | 8 | 16.06 |
| 2024-01-19 | 3532 | 822000 | 636 | 131162000 | 160.00 | 161.00 | 158.00 | 160.00 | 2.00 | 1.27% | 160.00 | 1 | 160.50 | 25 | 16.26 |
| 2024-01-22 | 3532 | 906000 | 714 | 146250000 | 161.00 | 162.50 | 160.50 | 161.50 | 1.50 | 0.94% | 161.00 | 25 | 161.50 | 10 | 16.41 |
| 2024-01-23 | 3532 | 1271000 | 903 | 203709000 | 162.00 | 162.00 | 158.50 | 161.00 | 0.50 | -0.31% | 160.50 | 21 | 161.00 | 16 | 16.36 |
| 2024-01-24 | 3532 | 2202000 | 1446 | 362045000 | 161.00 | 167.00 | 161.00 | 164.50 | 3.50 | 2.17% | 164.50 | 6 | 165.00 | 11 | 16.72 |
| 2024-01-25 | 3532 | 942000 | 678 | 155325000 | 166.00 | 167.50 | 164.00 | 164.50 | 0.00 | 0% | 164.50 | 10 | 165.00 | 50 | 16.72 |
| 2024-01-26 | 3532 | 465000 | 389 | 75798000 | 164.50 | 164.50 | 162.00 | 163.00 | 1.50 | -0.91% | 162.50 | 20 | 163.00 | 3 | 16.56 |
| 2024-01-29 | 3532 | 529000 | 366 | 86781000 | 162.50 | 165.00 | 162.00 | 165.00 | 2.00 | 1.23% | 164.50 | 31 | 165.00 | 21 | 16.77 |
| 2024-01-30 | 3532 | 518000 | 357 | 84985000 | 165.00 | 165.50 | 163.00 | 163.50 | 1.50 | -0.91% | 163.50 | 2 | 164.00 | 3 | 16.62 |
| 2024-01-31 | 3532 | 383000 | 305 | 62426500 | 164.00 | 164.50 | 162.00 | 162.00 | 1.50 | -0.92% | 162.00 | 45 | 162.50 | 2 | 16.46 |
| 2024-02-01 | 3532 | 609000 | 466 | 98316000 | 163.00 | 163.00 | 160.50 | 161.50 | 0.50 | -0.31% | 161.00 | 23 | 161.50 | 13 | 16.41 |
| 2024-02-02 | 3532 | 555000 | 417 | 89814500 | 162.00 | 163.00 | 161.00 | 161.50 | 0.00 | 0% | 161.00 | 90 | 161.50 | 4 | 16.41 |
| 2024-02-05 | 3532 | 699000 | 519 | 112584500 | 161.00 | 163.00 | 159.50 | 161.00 | 0.50 | -0.31% | 161.00 | 38 | 162.00 | 28 | 16.36 |
| 2024-02-15 | 3532 | 1423000 | 1137 | 224037500 | 160.00 | 160.00 | 156.00 | 156.50 | 4.50 | -2.8% | 156.50 | 83 | 157.00 | 13 | 15.90 |
| 2024-02-16 | 3532 | 1841000 | 1439 | 283317500 | 155.00 | 155.50 | 152.00 | 154.00 | 2.50 | -1.6% | 154.00 | 10 | 154.50 | 22 | 15.65 |
| 2024-02-19 | 3532 | 805000 | 662 | 125145500 | 154.00 | 156.50 | 154.00 | 156.00 | 2.00 | 1.3% | 155.50 | 27 | 156.00 | 15 | 15.85 |
| 2024-02-20 | 3532 | 532000 | 436 | 82656500 | 156.00 | 156.00 | 155.00 | 155.50 | 0.50 | -0.32% | 155.00 | 25 | 155.50 | 18 | 15.80 |
| 2024-02-21 | 3532 | 656000 | 522 | 101597000 | 155.50 | 156.00 | 154.00 | 154.50 | 1.00 | -0.64% | 154.50 | 8 | 155.00 | 12 | 15.70 |
| 2024-02-22 | 3532 | 1340000 | 1073 | 212288000 | 155.00 | 160.50 | 155.00 | 160.00 | 5.50 | 3.56% | 159.50 | 25 | 160.00 | 15 | 16.26 |
| 2024-02-23 | 3532 | 1184000 | 875 | 190891000 | 162.50 | 163.00 | 160.00 | 160.50 | 0.50 | 0.31% | 160.00 | 79 | 160.50 | 9 | 16.31 |
| 2024-02-26 | 3532 | 858000 | 624 | 137865000 | 161.50 | 163.00 | 159.00 | 161.00 | 0.50 | 0.31% | 160.00 | 27 | 161.00 | 12 | 16.36 |
| 2024-02-27 | 3532 | 673000 | 572 | 107127000 | 161.00 | 162.00 | 157.50 | 157.50 | 3.50 | -2.17% | 157.50 | 5 | 158.00 | 1 | 16.01 |
| 2024-02-29 | 3532 | 473000 | 412 | 74028000 | 157.50 | 157.50 | 155.50 | 156.50 | 1.00 | -0.63% | 156.50 | 16 | 157.00 | 15 | 15.90 |
| 2024-03-01 | 3532 | 633000 | 474 | 99331500 | 156.50 | 158.00 | 156.00 | 157.00 | 0.50 | 0.32% | 156.50 | 16 | 157.00 | 7 | 15.96 |
| 2024-03-04 | 3532 | 740000 | 582 | 117226500 | 157.50 | 159.50 | 156.50 | 159.00 | 2.00 | 1.27% | 159.00 | 13 | 159.50 | 57 | 16.16 |
| 2024-03-05 | 3532 | 658000 | 485 | 105008000 | 160.00 | 161.00 | 158.50 | 159.00 | 0.00 | 0% | 158.50 | 16 | 159.50 | 12 | 16.16 |
| 2024-03-06 | 3532 | 395000 | 352 | 62575000 | 159.00 | 159.00 | 157.50 | 158.00 | 1.00 | -0.63% | 158.00 | 10 | 158.50 | 20 | 16.06 |
| 2024-03-07 | 3532 | 2005000 | 1427 | 324358000 | 159.50 | 163.50 | 159.50 | 161.00 | 3.00 | 1.9% | 160.50 | 48 | 161.00 | 1 | 16.36 |
| 2024-03-08 | 3532 | 8199000 | 5959 | 1363525000 | 160.50 | 171.00 | 159.00 | 162.50 | 1.50 | 0.93% | 162.50 | 9 | 163.00 | 10 | 18.22 |
| 2024-03-11 | 3532 | 1550000 | 1157 | 251402500 | 161.50 | 164.50 | 160.50 | 161.50 | 1.00 | -0.62% | 161.50 | 10 | 162.00 | 36 | 18.11 |
| 2024-03-12 | 3532 | 1635000 | 1242 | 270111500 | 163.00 | 166.00 | 162.50 | 166.00 | 4.50 | 2.79% | 165.50 | 59 | 166.00 | 39 | 18.61 |
| 2024-03-13 | 3532 | 2089000 | 1530 | 344673500 | 167.00 | 168.00 | 162.00 | 162.50 | 3.50 | -2.11% | 162.50 | 8 | 163.00 | 13 | 18.22 |
| 2024-03-14 | 3532 | 1632000 | 1235 | 268597500 | 162.50 | 166.50 | 162.50 | 164.50 | 2.00 | 1.23% | 164.00 | 5 | 164.50 | 8 | 18.44 |
| 2024-03-15 | 3532 | 1045000 | 797 | 169323000 | 163.00 | 165.00 | 160.00 | 160.50 | 4.00 | -2.43% | 160.50 | 17 | 161.00 | 10 | 17.99 |
| 2024-03-18 | 3532 | 740000 | 606 | 118206500 | 160.00 | 161.00 | 159.00 | 160.00 | 0.50 | -0.31% | 160.00 | 14 | 160.50 | 8 | 17.94 |
| 2024-03-19 | 3532 | 1487000 | 1123 | 242652000 | 160.50 | 165.50 | 159.00 | 163.00 | 3.00 | 1.88% | 163.00 | 36 | 163.50 | 10 | 18.27 |
| 2024-03-20 | 3532 | 1896000 | 1380 | 310009000 | 162.50 | 165.50 | 161.00 | 161.00 | 2.00 | -1.23% | 161.00 | 14 | 161.50 | 3 | 18.05 |
| 2024-03-21 | 3532 | 1368000 | 948 | 224876500 | 163.00 | 166.00 | 162.50 | 165.50 | 4.50 | 2.8% | 165.50 | 17 | 166.00 | 180 | 18.55 |
| 2024-03-22 | 3532 | 3345000 | 2279 | 562981000 | 168.50 | 170.50 | 166.50 | 168.00 | 2.50 | 1.51% | 168.00 | 9 | 168.50 | 65 | 18.83 |
| 2024-03-25 | 3532 | 1341000 | 1002 | 226090500 | 169.00 | 171.00 | 167.00 | 168.00 | 0.00 | 0% | 167.50 | 32 | 168.00 | 5 | 18.83 |
| 2024-03-26 | 3532 | 1252000 | 951 | 206536000 | 169.00 | 169.50 | 162.50 | 163.50 | 4.50 | -2.68% | 163.50 | 29 | 164.00 | 26 | 18.33 |
| 2024-03-27 | 3532 | 887000 | 705 | 145877500 | 164.00 | 165.50 | 163.00 | 165.00 | 1.50 | 0.92% | 164.50 | 9 | 165.00 | 6 | 18.50 |
| 2024-03-28 | 3532 | 623000 | 451 | 102666000 | 166.00 | 166.00 | 164.00 | 164.50 | 0.50 | -0.3% | 164.00 | 77 | 164.50 | 7 | 18.44 |
| 2024-03-29 | 3532 | 950000 | 718 | 157287500 | 165.50 | 167.00 | 164.00 | 166.50 | 2.00 | 1.22% | 166.00 | 13 | 166.50 | 19 | 18.67 |
| 2024-04-01 | 3532 | 835000 | 664 | 139892000 | 166.50 | 168.50 | 165.50 | 168.50 | 2.00 | 1.2% | 168.00 | 12 | 168.50 | 114 | 18.89 |
| 2024-04-02 | 3532 | 689000 | 529 | 115995500 | 169.50 | 170.00 | 167.50 | 168.00 | 0.50 | -0.3% | 167.50 | 37 | 168.00 | 9 | 18.83 |
| 2024-04-03 | 3532 | 842000 | 682 | 142180500 | 167.00 | 170.00 | 166.50 | 170.00 | 2.00 | 1.19% | 169.50 | 3 | 170.00 | 83 | 19.06 |
| 2024-04-08 | 3532 | 809000 | 657 | 136966000 | 170.00 | 170.50 | 168.00 | 170.50 | 0.50 | 0.29% | 170.00 | 12 | 170.50 | 2 | 19.11 |
| 2024-04-09 | 3532 | 879000 | 732 | 149405500 | 171.50 | 172.00 | 168.50 | 169.00 | 1.50 | -0.88% | 168.50 | 47 | 169.00 | 4 | 18.95 |
| 2024-04-10 | 3532 | 1600000 | 1094 | 275944000 | 170.00 | 174.00 | 170.00 | 173.00 | 4.00 | 2.37% | 172.50 | 20 | 173.00 | 49 | 19.39 |
| 2024-04-11 | 3532 | 1661000 | 1284 | 286645500 | 173.00 | 174.00 | 170.00 | 173.00 | 0.00 | 0% | 172.50 | 44 | 173.00 | 1 | 19.39 |
| 2024-04-12 | 3532 | 1420000 | 1099 | 246423500 | 173.00 | 174.50 | 172.00 | 174.50 | 1.50 | 0.87% | 174.00 | 25 | 174.50 | 60 | 19.56 |
| 2024-04-15 | 3532 | 1260000 | 850 | 215270000 | 173.00 | 173.50 | 169.00 | 171.00 | 3.50 | -2.01% | 171.00 | 14 | 171.50 | 14 | 19.17 |
| 2024-04-16 | 3532 | 1249000 | 978 | 206294500 | 169.50 | 169.50 | 163.50 | 165.00 | 6.00 | -3.51% | 165.00 | 26 | 165.50 | 18 | 18.50 |
| 2024-04-17 | 3532 | 830000 | 665 | 139768000 | 165.50 | 170.00 | 165.50 | 169.50 | 4.50 | 2.73% | 169.00 | 2 | 169.50 | 23 | 19.00 |
| 2024-04-18 | 3532 | 1913000 | 1571 | 330739000 | 168.50 | 174.50 | 167.50 | 174.00 | 4.50 | 2.65% | 173.50 | 4 | 174.00 | 3 | 19.51 |
| 2024-04-19 | 3532 | 2079967 | 2796 | 346613645 | 172.00 | 172.00 | 163.50 | 164.50 | 9.50 | -5.46% | 164.50 | 17 | 165.00 | 1 | 18.44 |
| 2024-04-22 | 3532 | 1207000 | 906 | 201019500 | 164.50 | 168.50 | 164.00 | 165.50 | 1.00 | 0.61% | 165.50 | 1 | 166.00 | 5 | 18.55 |
| 2024-04-23 | 3532 | 1307000 | 982 | 220757500 | 168.00 | 171.50 | 166.00 | 171.00 | 5.50 | 3.32% | 170.50 | 17 | 171.00 | 9 | 19.17 |
| 2024-04-24 | 3532 | 3802000 | 2494 | 671572000 | 173.50 | 180.00 | 171.50 | 177.50 | 6.50 | 3.8% | 177.00 | 87 | 177.50 | 7 | 19.90 |
| 2024-04-25 | 3532 | 1593000 | 1196 | 281573000 | 176.00 | 178.50 | 175.00 | 175.50 | 2.00 | -1.13% | 175.50 | 87 | 176.00 | 18 | 19.67 |
| 2024-04-26 | 3532 | 1210000 | 914 | 214048000 | 176.50 | 178.50 | 175.50 | 176.50 | 1.00 | 0.57% | 176.00 | 29 | 176.50 | 6 | 19.79 |