太極(4934)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 27.15
0
0%
26.90
-0.25
-0.92%
26.80
-0.1
-0.37%
27.05
0.25
0.93%
 26.90
-0.15
-0.55%
26.15
-0.75
-2.79%
26.05
-0.1
-0.38%
26.05
0
0%
26.00
-0.05
-0.19%
 27.15
1.15
4.42%
26.70
-0.45
-1.66%
26.15
-0.55
-2.06%
26.30
0.15
0.57%
26.20
-0.1
-0.38%
 26.55
0.35
1.34%
26.40
-0.15
-0.56%
26.45
0.05
0.19%
25.95
-0.5
-1.89%
25.85
-0.1
-0.39%
 25.60
-0.25
-0.97%
25.20
-0.4
-1.56%
25.35
0.15
0.6%
26.35
2 月25.10
-0.25
-0.99%
25.25
0.15
0.6%
 24.80
-0.45
-1.78%
        25.05
0.25
1.01%
25.75
0.7
2.79%
 26.30
0.55
2.14%
25.80
-0.5
-1.9%
26.30
0.5
1.94%
26.00
-0.3
-1.14%
25.60
-0.4
-1.54%
 26.20
0.6
2.34%
25.60
-0.6
-2.29%
26.15
0.55
2.15%
25.73
3 月26.05
-0.1
-0.38%
 25.80
-0.25
-0.96%
25.70
-0.1
-0.39%
25.90
0.2
0.78%
25.95
0.05
0.19%
25.20
-0.75
-2.89%
 26.25
1.05
4.17%
26.35
0.1
0.38%
25.35
-1
-3.8%
25.15
-0.2
-0.79%
24.95
-0.2
-0.8%
 24.65
-0.3
-1.2%
24.35
-0.3
-1.22%
24.20
-0.15
-0.62%
25.55
1.35
5.58%
25.70
0.15
0.59%
 25.70
0
0%
25.40
-0.3
-1.17%
25.40
0
0%
25.65
0.25
0.98%
25.40
-0.25
-0.97%
25.44
4 月24.90
-0.5
-1.97%
24.60
-0.3
-1.2%
24.30
-0.3
-1.22%
   24.30
0
0%
24.45
0.15
0.62%
24.65
0.2
0.82%
24.20
-0.45
-1.83%
24.20
0
0%
 23.80
-0.4
-1.65%
22.50
-1.3
-5.46%
23.00
0.5
2.22%
23.70
0.7
3.04%
23.50
-0.2
-0.84%
 22.85
-0.65
-2.77%
23.20
0.35
1.53%
23.25
0.05
0.22%
22.95
-0.3
-1.29%
22.90
-0.05
-0.22%
 22.90
0
0%
22.65
-0.25
-1.09%
23.57
5 月 22.65
0
0%
22.45
-0.2
-0.88%
 22.35
-0.1
-0.45%
22.10
-0.25
-1.12%
22.20
0.1
0.45%
22.20
0
0%
22.65
0.45
2.03%
 22.25
-0.4
-1.77%
22.20
-0.05
-0.22%
22.25
0.05
0.23%
22.30
0.05
0.22%
22.95
0.65
2.91%
 22.70
-0.25
-1.09%
22.55
-0.15
-0.66%
22.70
0.15
0.67%
         22.43

說明:最高漲幅:5.58%最低跌幅:-5.46% 最高價:27.15最低價:22.10平均價:24.82,灰色底表示週末,漲39天(16.45)元,跌64天(-20.8)元,平盤13天
6%=1,4%=4,3%=3,2%=10,1%=14,0%=20,-0%=1,-1%=1,-2%=4,-3%=13,-4%=17,-5%=28,

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 4934 614000 360 16830200 27.35 27.75 27.15 27.15 0.20 0% 27.15 14 27.25 8 15.88
2024-01-03 4934 520000 324 14034500 26.95 27.55 26.80 26.90 0.25 -0.92% 26.90 45 26.95 5 15.73
2024-01-04 4934 599000 320 16105300 26.90 27.20 26.75 26.80 0.10 -0.37% 26.80 25 26.85 6 15.67
2024-01-05 4934 380000 198 10236600 26.85 27.10 26.85 27.05 0.25 0.93% 27.00 30 27.05 8 15.82
2024-01-08 4934 667000 337 18136350 27.15 27.40 26.90 26.90 0.15 -0.55% 26.90 31 26.95 3 15.73
2024-01-09 4934 1759000 820 46148850 26.65 26.65 26.05 26.15 0.75 -2.79% 26.15 12 26.20 16 15.29
2024-01-10 4934 566000 346 14777900 26.05 26.60 26.00 26.05 0.10 -0.38% 26.05 113 26.10 3 15.23
2024-01-11 4934 406000 229 10601450 26.10 26.40 26.05 26.05 0.00 0% 26.05 59 26.10 9 15.23
2024-01-12 4934 663000 294 17274800 26.05 26.25 26.00 26.00 0.05 -0.19% 26.00 87 26.05 2 15.20
2024-01-15 4934 2361000 1310 64445700 26.95 27.75 26.50 27.15 1.15 4.42% 27.15 61 27.20 23 15.88
2024-01-16 4934 825000 500 22117250 27.15 27.15 26.65 26.70 0.45 -1.66% 26.65 15 26.70 1 15.61
2024-01-17 4934 681000 360 17984650 26.70 26.70 26.15 26.15 0.55 -2.06% 26.15 26 26.25 5 15.29
2024-01-18 4934 265000 150 6954950 26.15 26.40 26.10 26.30 0.15 0.57% 26.25 19 26.35 7 15.38
2024-01-19 4934 311000 209 8169750 26.50 26.50 26.10 26.20 0.10 -0.38% 26.20 14 26.25 4 15.32
2024-01-22 4934 442000 248 11684950 26.30 26.60 26.25 26.55 0.35 1.34% 26.55 10 26.60 4 15.53
2024-01-23 4934 357000 203 9458750 26.55 26.80 26.40 26.40 0.15 -0.56% 26.40 9 26.45 3 15.44
2024-01-24 4934 450000 224 11958000 26.45 26.75 26.45 26.45 0.05 0.19% 26.45 17 26.50 7 15.47
2024-01-25 4934 1060000 520 27621500 26.50 26.60 25.85 25.95 0.50 -1.89% 25.90 110 25.95 10 15.18
2024-01-26 4934 414000 259 10729000 25.95 26.05 25.80 25.85 0.10 -0.39% 25.85 12 25.90 3 15.12
2024-01-29 4934 503000 325 12891250 25.80 25.85 25.20 25.60 0.25 -0.97% 25.60 17 25.65 1 14.97
2024-01-30 4934 740000 443 18754300 25.75 25.75 25.20 25.20 0.40 -1.56% 25.20 116 25.25 7 14.74
2024-01-31 4934 1044000 522 26357250 25.20 25.45 25.05 25.35 0.15 0.6% 25.35 3 25.40 10 14.82
2024-02-01 4934 1023000 516 25731800 25.40 25.60 25.05 25.10 0.25 -0.99% 25.05 49 25.10 10 14.68
2024-02-02 4934 550000 332 13927400 25.35 25.60 25.10 25.25 0.15 0.6% 25.20 13 25.30 1 14.77
2024-02-05 4934 904000 526 22555700 25.30 25.30 24.80 24.80 0.45 -1.78% 24.80 105 24.85 8 14.50
2024-02-15 4934 1090000 584 26871400 25.05 25.20 24.00 25.05 0.25 1.01% 25.00 12 25.05 8 14.65
2024-02-16 4934 860000 534 21935900 24.95 25.80 24.95 25.75 0.70 2.79% 25.70 22 25.80 11 15.06
2024-02-19 4934 1161000 618 30521500 25.75 26.65 25.75 26.30 0.55 2.14% 26.30 22 26.35 12 15.38
2024-02-20 4934 912000 498 23839700 26.75 26.75 25.80 25.80 0.50 -1.9% 25.80 60 25.85 8 15.09
2024-02-21 4934 647000 305 16927950 26.00 26.45 25.80 26.30 0.50 1.94% 26.25 4 26.30 7 15.38
2024-02-22 4934 699000 356 18217000 26.25 26.45 25.90 26.00 0.30 -1.14% 25.95 12 26.05 2 15.20
2024-02-23 4934 578000 307 14955350 25.90 26.05 25.60 25.60 0.40 -1.54% 25.60 40 25.65 5 14.97
2024-02-26 4934 835000 437 21890450 25.60 26.45 25.60 26.20 0.60 2.34% 26.20 4 26.25 1 15.32
2024-02-27 4934 791000 406 20401700 26.40 26.40 25.45 25.60 0.60 -2.29% 25.60 106 25.70 6 14.97
2024-02-29 4934 708000 359 18394500 25.90 26.30 25.60 26.15 0.55 2.15% 26.15 19 26.20 1 15.29
2024-03-01 4934 431000 233 11219850 26.15 26.20 25.85 26.05 0.10 -0.38% 26.00 25 26.05 3 15.23
2024-03-04 4934 707000 384 18338650 25.85 26.50 25.75 25.80 0.25 -0.96% 25.75 30 25.80 1 15.09
2024-03-05 4934 608000 291 15747100 25.80 26.20 25.70 25.70 0.10 -0.39% 25.70 56 25.75 5 15.03
2024-03-06 4934 619000 290 16071650 25.80 26.20 25.75 25.90 0.20 0.78% 25.85 2 25.90 6 15.15
2024-03-07 4934 1914000 915 49340550 25.80 26.60 25.15 25.95 0.05 0.19% 25.90 3 25.95 1 15.18
2024-03-08 4934 1372000 755 35052300 25.95 26.10 25.20 25.20 0.75 -2.89% 25.20 60 25.25 15 14.74
2024-03-11 4934 1901000 945 49650650 25.20 26.45 25.20 26.25 1.05 4.17% 26.20 12 26.25 32 15.35
2024-03-12 4934 1267000 593 33423450 26.45 26.65 26.10 26.35 0.10 0.38% 26.25 6 26.35 2 15.41
2024-03-13 4934 1310000 666 33577200 26.20 26.30 25.35 25.35 1.00 -3.8% 25.35 8 25.40 14 14.82
2024-03-14 4934 759000 417 19127150 25.40 25.40 25.00 25.15 0.20 -0.79% 25.15 5 25.20 9 14.71
2024-03-15 4934 663000 323 16619150 25.15 25.50 24.90 24.95 0.20 -0.8% 24.95 4 25.00 1 14.59
2024-03-18 4934 613000 353 15182800 25.15 25.15 24.60 24.65 0.30 -1.2% 24.65 47 24.75 16 14.42
2024-03-19 4934 683000 437 16728500 24.65 24.75 24.35 24.35 0.30 -1.22% 24.35 12 24.45 3 14.24
2024-03-20 4934 778000 402 18902000 24.45 24.50 24.15 24.20 0.15 -0.62% 24.20 37 24.25 9 14.15
2024-03-21 4934 2765000 1535 70787350 24.25 26.20 24.25 25.55 1.35 5.58% 25.55 28 25.60 4 14.94
2024-03-22 4934 1373000 789 35182750 25.50 26.05 25.15 25.70 0.15 0.59% 25.70 1 25.75 2 15.03
2024-03-25 4934 731000 410 18827800 25.50 26.00 25.50 25.70 0.00 0% 25.65 29 25.70 1 15.03
2024-03-26 4934 949000 521 24396350 25.75 26.10 25.40 25.40 0.30 -1.17% 25.40 7 25.50 1 14.85
2024-03-27 4934 350000 212 8888300 25.50 25.55 25.20 25.40 0.00 0% 25.35 13 25.40 2 14.85
2024-03-28 4934 1039000 615 26839850 25.60 26.10 25.50 25.65 0.25 0.98% 25.65 8 25.70 1 15.00
2024-03-29 4934 695000 399 17809350 26.00 26.05 25.40 25.40 0.25 -0.97% 25.40 16 25.45 6 0.00
2024-04-01 4934 852000 490 21438650 25.50 25.50 24.90 24.90 0.50 -1.97% 24.85 35 24.90 8 0.00
2024-04-02 4934 1003000 545 24702650 25.10 25.10 24.45 24.60 0.30 -1.2% 24.55 30 24.60 9 0.00
2024-04-03 4934 659000 350 16052150 24.35 24.70 24.25 24.30 0.30 -1.22% 24.30 115 24.35 6 0.00
2024-04-08 4934 866000 440 21008100 24.15 24.40 24.10 24.30 0.00 0% 24.25 9 24.30 1 0.00
2024-04-09 4934 856000 540 20818800 24.40 24.60 24.15 24.45 0.15 0.62% 24.45 10 24.50 4 0.00
2024-04-10 4934 1608000 1009 39899850 24.30 25.25 24.25 24.65 0.20 0.82% 24.60 34 24.70 2 0.00
2024-04-11 4934 990000 533 24127400 24.30 24.85 24.20 24.20 0.45 -1.83% 24.20 48 24.25 9 0.00
2024-04-12 4934 702000 396 16986850 24.25 24.35 24.05 24.20 0.00 0% 24.20 4 24.25 11 0.00
2024-04-15 4934 1199000 615 28763750 24.20 24.20 23.80 23.80 0.40 -1.65% 23.80 101 23.90 18 0.00
2024-04-16 4934 2070000 1138 46342250 23.90 23.90 21.70 22.50 1.30 -5.46% 22.50 7 22.55 4 0.00
2024-04-17 4934 827000 462 19017800 22.50 23.40 22.50 23.00 0.50 2.22% 23.00 32 23.10 4 0.00
2024-04-18 4934 884000 500 21061500 24.35 24.35 23.50 23.70 0.70 3.04% 23.65 1 23.70 1 0.00
2024-04-19 4934 725377 497 16786146 23.30 23.70 22.50 23.50 0.20 -0.84% 23.40 5 23.55 2 0.00
2024-04-22 4934 532000 298 12294700 23.70 23.70 22.70 22.85 0.65 -2.77% 22.85 20 23.00 12 0.00
2024-04-23 4934 286000 167 6607400 23.00 23.45 22.90 23.20 0.35 1.53% 23.10 6 23.20 23 0.00
2024-04-24 4934 375000 224 8794650 23.60 23.80 23.25 23.25 0.05 0.22% 23.20 19 23.25 1 0.00
2024-04-25 4934 377000 188 8690650 23.30 23.30 22.90 22.95 0.30 -1.29% 22.90 21 22.95 3 0.00
2024-04-26 4934 353000 212 8072500 22.95 23.00 22.75 22.90 0.05 -0.22% 22.90 12 22.95 8 0.00
2024-04-29 4934 342000 199 7857750 23.00 23.10 22.85 22.90 0.00 0% 22.90 41 23.00 3 0.00
2024-04-30 4934 309000 208 6972650 22.00 22.90 22.00 22.65 0.25 -1.09% 22.60 16 22.65 1 0.00
2024-05-02 4934 403000 222 9065150 22.70 23.00 22.25 22.65 0.00 0% 22.60 1 22.65 18 0.00
2024-05-03 4934 397000 222 8956850 22.95 22.95 22.40 22.45 0.20 -0.88% 22.45 10 22.50 9 0.00
2024-05-06 4934 370000 202 8291500 22.45 22.70 22.30 22.35 0.10 -0.45% 22.30 55 22.40 4 0.00
2024-05-07 4934 370000 196 8201050 22.50 22.50 22.05 22.10 0.25 -1.12% 22.10 10 22.15 47 0.00
2024-05-08 4934 385000 191 8573500 22.20 22.40 22.15 22.20 0.10 0.45% 22.15 11 22.25 5 0.00
2024-05-09 4934 460427 365 10349255 22.35 22.95 22.20 22.20 0.00 0% 22.20 32 22.25 1 0.00
2024-05-10 4934 754000 478 17147900 22.30 23.00 22.30 22.65 0.45 2.03% 22.60 26 22.70 21 0.00
2024-05-13 4934 625000 394 13979250 22.65 22.70 22.20 22.25 0.40 -1.77% 22.25 5 22.35 6 0.00
2024-05-14 4934 588000 270 13047500 22.20 22.45 22.10 22.20 0.05 -0.22% 22.20 1 22.25 14 0.00
2024-05-15 4934 744900 403 16644826 22.20 22.55 22.20 22.25 0.05 0.23% 22.25 17 22.30 3 0.00
2024-05-16 4934 840000 325 18735700 22.35 22.40 22.20 22.30 0.05 0.22% 22.30 18 22.35 10 0.00
2024-05-17 4934 1711000 790 39450100 22.45 23.65 22.45 22.95 0.65 2.91% 22.95 12 23.00 1 0.00
2024-05-20 4934 881000 507 20189100 23.05 23.50 22.55 22.70 0.25 -1.09% 22.65 32 22.70 8 0.00
2024-05-21 4934 472000 269 10663450 22.65 22.85 22.50 22.55 0.15 -0.66% 22.55 13 22.60 2 0.00
2024-05-22 4934 688000 336 15601800 22.55 22.90 22.50 22.70 0.15 0.67% 22.70 3 22.75 6 0.00