台塑化(6505)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　33.80
0
0%		34.20
0.4
1.18%		 　36.30
2.1
6.14%		35.20
-1.1
-3.03%		34.25
-0.95
-2.7%		33.55
-0.7
-2.04%		32.90
-0.65
-1.94%		 　35.15
2.25
6.84%		36.10
0.95
2.7%		36.30
0.2
0.55%		36.60
0.3
0.83%		37.75
1.15
3.14%		 　37.15
-0.6
-1.59%		36.45
-0.7
-1.88%		36.65
0.2
0.55%		 35.19
2 月　　34.35
-2.3
-6.28%		33.20
-1.15
-3.35%		34.10
0.9
2.71%		34.10
0
0%		33.55
-0.55
-1.61%		 　34.10
0.55
1.64%		34.70
0.6
1.76%		36.00
1.3
3.75%		36.95
0.95
2.64%		37.75
0.8
2.17%		 　39.05
1.3
3.44%		38.20
-0.85
-2.18%		38.45
0.25
0.65%		38.20
-0.25
-0.65%		38.95
0.75
1.96%		 　39.80
0.85
2.18%		40.45
0.65
1.63%		39.30
-1.15
-2.84%		38.70
-0.6
-1.53%		 37.25
3 月　　38.90
0.2
0.52%		38.35
-0.55
-1.41%		40.10
1.75
4.56%		38.75
-1.35
-3.37%		38.45
-0.3
-0.77%		 　39.65
1.2
3.12%		38.85
-0.8
-2.02%		38.75
-0.1
-0.26%		37.50
-1.25
-3.23%		39.75
2.25
6%		 　40.20
0.45
1.13%		40.55
0.35
0.87%		39.70
-0.85
-2.1%		40.05
0.35
0.88%		38.75
-1.3
-3.25%		 　38.65
-0.1
-0.26%		38.20
-0.45
-1.16%		38.30
0.1
0.26%		38.30
0
0%		37.30
-1
-2.61%		 36.60
-0.7
-1.88%		38.74
4 月37.65
1.05
2.87%		37.70
0.05
0.13%		 　　　33.95
-3.75
-9.95%		33.70
-0.25
-0.74%		30.95
-2.75
-8.16%		34.00
3.05
9.85%		34.40
0.4
1.18%		 　35.10
0.7
2.03%		37.25
2.15
6.13%		35.85
-1.4
-3.76%		35.50
-0.35
-0.98%		35.90
0.4
1.13%		 　35.20
-0.7
-1.95%		35.20
0
0%		36.20
1
2.84%		34.65
-1.55
-4.28%		35.00
0.35
1.01%		 　34.80
-0.2
-0.57%		35.45
0.65
1.87%		34.95
-0.5
-1.41%		 35.13
5 月　35.85
0.9
2.58%		 　38.00
2.15
6%		37.65
-0.35
-0.92%		38.75
1.1
2.92%		39.00
0.25
0.65%		39.85
0.85
2.18%		 　40.90
1.05
2.63%		39.20
-1.7
-4.16%		39.90
0.7
1.79%		39.85
-0.05
-0.13%		39.40
-0.45
-1.13%		 　38.25
-1.15
-2.92%		38.40
0.15
0.39%		39.50
1.1
2.86%		38.60
-0.9
-2.28%		38.40
-0.2
-0.52%		 　39.40
1
2.6%		38.40
-1
-2.54%		38.40
0
0%		38.00
-0.4
-1.04%		 38.64
6 月　36.25
-1.75
-4.61%		35.85
-0.4
-1.1%		36.45
0.6
1.67%		36.90
0.45
1.23%		37.95
1.05
2.85%		 　37.70
-0.25
-0.66%		38.15
0.45
1.19%		37.95
-0.2
-0.52%		38.55
0.6
1.58%		39.80
1.25
3.24%		 　　38.00
-1.8
-4.52%		38.50
0.5
1.32%		36.90
-1.6
-4.16%		37.15
0.25
0.68%		 　38.60
1.45
3.9%		36.75
-1.85
-4.79%		36.10
-0.65
-1.77%		36.85
0.75
2.08%		36.80
-0.05
-0.14%		 　36.00
-0.8
-2.17%		 37.4
7 月37.50
1.5
4.17%		38.50
1
2.67%		38.70
0.2
0.52%		37.85
-0.85
-2.2%		 　37.60
-0.25
-0.66%		36.85
-0.75
-1.99%		36.55
-0.3
-0.81%		36.50
-0.05
-0.14%		35.90
-0.6
-1.64%		　　　　　　　　　　　　　　　　　　　　37.36

說明:最高漲幅:9.85%最低跌幅:-9.95% 最高價:40.90最低價:30.95平均價:37.08,灰色底表示週末,漲78天(70.45)元,跌82天(-85.3)元,平盤5天
10%=1,7%=2,6%=6,5%=1,4%=5,3%=21,2%=16,1%=23,0%=8,-0%=1,-1%=2,-2%=4,-3%=6,-4%=6,-5%=10,-6%=11,-7%=20,-8%=22,

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
2025-01-02 6505 7133404 5779 242487620 34.35 34.50 33.75 33.80 0.75 0% 33.80 69 33.85 17 52.81
2025-01-03 6505 5076573 2924 174621949 34.00 34.85 34.00 34.20 0.40 1.18% 34.20 26 34.25 5 53.44
2025-01-06 6505 14995238 8815 537709459 34.80 36.95 34.25 36.30 2.10 6.14% 36.30 180 36.35 63 56.72
2025-01-07 6505 8965800 8499 320086051 36.50 36.50 35.10 35.20 1.10 -3.03% 35.15 34 35.20 11 55.00
2025-01-08 6505 7172251 4252 247872168 35.60 35.60 34.05 34.25 0.95 -2.7% 34.25 41 34.30 43 53.52
2025-01-09 6505 9984004 6125 335990498 34.05 34.15 33.20 33.55 0.70 -2.04% 33.50 63 33.55 62 52.42
2025-01-10 6505 6129236 4530 202946500 33.30 33.80 32.75 32.90 0.65 -1.94% 32.90 48 32.95 49 51.41
2025-01-13 6505 17531110 9198 599663946 33.65 35.40 33.35 35.15 2.25 6.84% 35.15 57 35.20 28 54.92
2025-01-14 6505 18536746 11254 662735254 34.55 36.45 34.50 36.10 0.95 2.7% 36.05 180 36.10 59 56.41
2025-01-15 6505 13743197 8462 498035480 35.75 36.80 35.70 36.30 0.20 0.55% 36.25 27 36.30 132 56.72
2025-01-16 6505 19295569 9225 711786439 36.50 37.80 36.25 36.60 0.30 0.83% 36.60 6 36.65 3 57.19
2025-01-17 6505 13712830 7884 510916959 36.65 38.00 36.15 37.75 1.15 3.14% 37.70 10 37.75 28 58.98
2025-01-20 6505 9016289 6002 335238287 37.80 37.80 36.80 37.15 0.60 -1.59% 37.15 72 37.20 2 58.05
2025-01-21 6505 6799445 3669 250241710 37.50 37.50 36.40 36.45 0.70 -1.88% 36.45 14 36.50 7 56.95
2025-01-22 6505 7132024 3647 259914761 36.60 36.90 35.95 36.65 0.20 0.55% 36.65 9 36.70 134 57.27
2025-02-03 6505 14393909 7903 502710451 36.00 36.60 34.30 34.35 2.30 -6.28% 34.30 261 34.35 10 53.67
2025-02-04 6505 12042116 6633 406208888 34.45 34.50 33.20 33.20 1.15 -3.35% 33.20 52 33.25 29 51.88
2025-02-05 6505 7479035 3898 255566232 33.60 34.75 33.60 34.10 0.90 2.71% 34.10 2 34.15 73 53.28
2025-02-06 6505 5684858 3307 193292145 34.00 34.30 33.70 34.10 0.00 0% 34.10 224 34.20 12 53.28
2025-02-07 6505 5767708 3646 193380242 34.00 34.05 33.25 33.55 0.55 -1.61% 33.50 46 33.55 6 52.42
2025-02-10 6505 9145200 4572 312841606 33.80 34.65 33.75 34.10 0.55 1.64% 34.10 65 34.25 2 53.28
2025-02-11 6505 12846831 6918 449256102 34.40 35.75 34.40 34.70 0.60 1.76% 34.70 31 34.75 74 54.22
2025-02-12 6505 13315664 7022 477178072 34.80 36.50 34.45 36.00 1.30 3.75% 36.00 108 36.05 6 56.25
2025-02-13 6505 16362838 6526 598472258 35.90 37.15 35.50 36.95 0.95 2.64% 36.90 31 36.95 33 57.73
2025-02-14 6505 12555553 6635 467509132 36.90 37.90 36.30 37.75 0.80 2.17% 37.70 29 37.75 141 58.98
2025-02-17 6505 14639421 8353 564349662 38.00 39.20 37.45 39.05 1.30 3.44% 39.00 42 39.05 101 61.02
2025-02-18 6505 13455821 7844 513734145 39.05 39.05 37.60 38.20 0.85 -2.18% 38.15 1 38.20 3 59.69
2025-02-19 6505 9341861 4039 359545911 38.00 39.05 38.00 38.45 0.25 0.65% 38.45 71 38.50 13 60.08
2025-02-20 6505 8439743 4055 323262129 38.65 39.00 38.00 38.20 0.25 -0.65% 38.20 17 38.25 5 59.69
2025-02-21 6505 6931516 3985 268484392 38.55 39.00 38.20 38.95 0.75 1.96% 38.90 16 38.95 406 60.86
2025-02-24 6505 10849310 5390 428475618 38.95 39.95 38.65 39.80 0.85 2.18% 39.80 12 39.85 44 62.19
2025-02-25 6505 16650348 7841 667855197 39.60 40.60 39.40 40.45 0.65 1.63% 40.40 161 40.45 33 63.20
2025-02-26 6505 13478376 7620 534211287 40.20 40.40 39.30 39.30 1.15 -2.84% 39.30 105 39.35 18 61.41
2025-02-27 6505 9903330 5211 385627188 39.50 39.70 38.50 38.70 0.60 -1.53% 38.70 122 38.75 1 60.47
2025-03-03 6505 9210611 4417 357095090 38.60 39.35 38.00 38.90 0.20 0.52% 38.85 1 38.90 41 61.75
2025-03-04 6505 7338779 5008 278948073 38.20 38.35 37.65 38.35 0.55 -1.41% 38.30 4 38.35 14 60.87
2025-03-05 6505 10970052 6752 434031203 38.40 40.20 38.35 40.10 1.75 4.56% 40.10 67 40.15 36 63.65
2025-03-06 6505 10835921 8026 424923179 40.25 40.25 38.70 38.75 1.35 -3.37% 38.75 98 38.80 7 61.51
2025-03-07 6505 7189268 4085 277400560 38.60 39.10 38.20 38.45 0.30 -0.77% 38.45 197 38.50 2 61.03
2025-03-10 6505 6683198 3799 262999771 38.65 39.80 38.60 39.65 1.20 3.12% 39.60 37 39.65 80 62.94
2025-03-11 6505 9840153 5596 378615022 38.90 39.00 37.90 38.85 0.80 -2.02% 38.85 78 38.90 9 61.67
2025-03-12 6505 5265481 3289 204742231 38.95 39.25 38.55 38.75 0.10 -0.26% 38.70 54 38.75 38 61.51
2025-03-13 6505 8890362 5389 337799923 38.80 39.10 37.40 37.50 1.25 -3.23% 37.50 138 37.60 11 59.52
2025-03-14 6505 15680390 7292 613041663 37.70 39.80 37.70 39.75 2.25 6% 39.70 7 39.75 39 63.10
2025-03-17 6505 11514884 6174 459955305 39.85 40.40 39.20 40.20 0.45 1.13% 40.15 1 40.20 186 63.81
2025-03-18 6505 11657479 5127 469798772 40.35 40.75 39.80 40.55 0.35 0.87% 40.30 1 40.55 73 64.37
2025-03-19 6505 12444857 5953 492842897 40.55 40.55 39.00 39.70 0.85 -2.1% 39.65 75 39.70 45 63.02
2025-03-20 6505 5437527 3413 217478730 39.50 40.35 39.50 40.05 0.35 0.88% 40.00 11 40.05 51 63.57
2025-03-21 6505 10601942 4725 414629798 39.95 40.00 38.75 38.75 1.30 -3.25% 38.75 269 38.80 15 61.51
2025-03-24 6505 5046990 3422 196538207 39.05 39.60 38.60 38.65 0.10 -0.26% 38.65 10 38.75 5 61.35
2025-03-25 6505 2940828 2196 113553700 39.20 39.25 38.20 38.20 0.45 -1.16% 38.20 120 38.25 5 60.63
2025-03-26 6505 1899097 1415 72930690 38.55 38.75 38.20 38.30 0.10 0.26% 38.30 128 38.40 1 60.79
2025-03-27 6505 2478335 1936 94671572 38.25 38.45 37.90 38.30 0.00 0% 38.25 19 38.30 6 60.79
2025-03-28 6505 5911639 3738 221841836 38.30 38.30 37.15 37.30 1.00 -2.61% 37.25 50 37.30 35 59.21
2025-03-31 6505 6288792 3625 229329349 36.10 36.85 36.10 36.60 0.70 -1.88% 36.50 153 36.60 53 58.10
2025-04-01 6505 6250540 3471 234884932 36.75 38.00 36.75 37.65 1.05 2.87% 37.65 65 37.75 5 59.76
2025-04-02 6505 2690871 1620 101237817 37.50 37.90 37.00 37.70 0.05 0.13% 37.70 3 37.75 23 59.84
2025-04-07 6505 4957312 3346 168301645 33.95 33.95 33.95 33.95 3.75 -9.95% 0.00 0 33.95 2399 53.89
2025-04-08 6505 11270049 5571 381526065 34.00 34.65 33.20 33.70 0.25 -0.74% 33.65 88 33.70 68 53.49
2025-04-09 6505 12277931 6595 391298666 33.00 33.70 30.60 30.95 2.75 -8.16% 30.90 16 30.95 118 49.13
2025-04-10 6505 6003455 2473 203471187 33.90 34.00 32.80 34.00 3.05 9.85% 34.00 529 0.00 0 53.97
2025-04-11 6505 7740050 4020 262690150 33.00 34.75 32.40 34.40 0.40 1.18% 34.35 11 34.40 74 54.60
2025-04-14 6505 8318907 4292 291364788 34.45 35.55 34.40 35.10 0.70 2.03% 35.05 8 35.10 35 55.71
2025-04-15 6505 8713704 4932 318692877 35.10 37.25 34.95 37.25 2.15 6.13% 37.20 45 37.25 57 59.13
2025-04-16 6505 5750571 5483 207588315 36.55 36.90 35.65 35.85 1.40 -3.76% 35.85 57 35.90 2 56.90
2025-04-17 6505 2857475 2129 101577758 36.10 36.10 35.20 35.50 0.35 -0.98% 35.45 19 35.50 5 56.35
2025-04-18 6505 2304344 1402 82527354 36.40 36.40 35.45 35.90 0.40 1.13% 35.85 1 35.90 43 56.98
2025-04-21 6505 2754932 1927 97363877 36.15 36.15 35.00 35.20 0.70 -1.95% 35.15 10 35.20 66 55.87
2025-04-22 6505 2268507 1649 79665790 35.20 35.45 34.50 35.20 0.00 0% 35.20 14 35.25 23 55.87
2025-04-23 6505 3915434 2654 141334683 35.70 36.45 35.60 36.20 1.00 2.84% 36.10 17 36.20 28 57.46
2025-04-24 6505 5356337 4276 188552975 36.25 36.25 34.65 34.65 1.55 -4.28% 34.65 64 34.70 4 55.00
2025-04-25 6505 2778809 1919 97527964 35.25 35.35 34.65 35.00 0.35 1.01% 34.95 13 35.00 32 55.56
2025-04-28 6505 2164292 1378 75626740 35.30 35.30 34.80 34.80 0.20 -0.57% 34.80 38 34.95 14 55.24
2025-04-29 6505 2575033 1798 90732503 35.00 35.50 34.65 35.45 0.65 1.87% 35.35 9 35.45 97 56.27
2025-04-30 6505 2085279 1797 73098617 35.25 35.25 34.95 34.95 0.50 -1.41% 34.95 188 35.00 8 55.48
2025-05-02 6505 3461286 2088 122987043 35.15 35.95 35.00 35.85 0.90 2.58% 35.80 9 35.85 6 56.90
2025-05-05 6505 14933080 7256 563337653 36.30 38.50 36.30 38.00 2.15 6% 37.95 10 38.00 83 60.32
2025-05-06 6505 7266425 6397 276255254 37.90 38.90 37.50 37.65 0.35 -0.92% 37.60 86 37.65 15 59.76
2025-05-07 6505 12908760 6903 502044874 38.25 39.30 37.95 38.75 1.10 2.92% 38.70 279 38.75 61 79.08
2025-05-08 6505 6929301 3351 268664381 38.10 39.20 38.05 39.00 0.25 0.65% 38.90 17 39.00 282 79.59
2025-05-09 6505 9014214 4575 355941508 38.85 39.90 38.50 39.85 0.85 2.18% 39.80 57 39.85 21 81.33
2025-05-12 6505 9089258 5416 369508867 40.30 41.00 40.20 40.90 1.05 2.63% 40.85 2 40.90 35 83.47
2025-05-13 6505 10955626 7974 433781406 41.05 41.05 38.80 39.20 1.70 -4.16% 39.15 1 39.20 4 80.00
2025-05-14 6505 6855544 4183 271110713 39.50 39.90 38.85 39.90 0.70 1.79% 39.85 67 39.90 55 81.43
2025-05-15 6505 3799468 2442 151628687 40.00 40.15 39.55 39.85 0.05 -0.13% 39.80 39 39.85 15 81.33
2025-05-16 6505 4714198 2662 185350696 39.50 39.75 39.00 39.40 0.45 -1.13% 39.40 1 39.45 11 80.41
2025-05-19 6505 7741654 4398 295767183 38.85 39.10 37.80 38.25 1.15 -2.92% 38.25 38 38.30 14 78.06
2025-05-20 6505 2633885 1767 101453458 38.60 38.75 38.35 38.40 0.15 0.39% 38.40 16 38.45 18 78.37
2025-05-21 6505 4793911 3147 187843690 38.70 39.60 38.65 39.50 1.10 2.86% 39.45 10 39.50 3 80.61
2025-05-22 6505 2814460 2293 108713276 39.30 39.35 38.30 38.60 0.90 -2.28% 38.60 13 38.70 7 78.78
2025-05-23 6505 2045062 1531 78613530 38.15 38.80 38.15 38.40 0.20 -0.52% 38.35 15 38.40 23 78.37
2025-05-26 6505 6925046 3596 272090757 38.55 39.60 38.55 39.40 1.00 2.6% 39.40 27 39.45 39 80.41
2025-05-27 6505 4947255 3026 191983345 39.25 39.65 38.35 38.40 1.00 -2.54% 38.40 40 38.45 21 78.37
2025-05-28 6505 2228640 1681 85789725 39.00 39.00 38.20 38.40 0.00 0% 38.40 7 38.45 11 78.37
2025-05-29 6505 2944935 1937 112198441 38.90 38.90 37.85 38.00 0.40 -1.04% 37.95 23 38.00 141 77.55
2025-06-02 6505 9444636 5259 343604993 37.60 37.70 35.90 36.25 1.75 -4.61% 36.25 24 36.30 49 73.98
2025-06-03 6505 3850547 2912 138903076 36.50 36.50 35.80 35.85 0.40 -1.1% 35.85 66 35.90 13 73.16
2025-06-04 6505 4049447 2745 148095583 36.45 37.00 36.15 36.45 0.60 1.67% 36.45 30 36.50 6 74.39
2025-06-05 6505 2668288 1949 98112314 36.45 37.10 36.05 36.90 0.45 1.23% 36.90 20 36.95 17 75.31
2025-06-06 6505 3891406 2610 146598921 37.00 38.15 36.90 37.95 1.05 2.85% 37.95 23 38.00 62 77.45
2025-06-09 6505 2517359 2103 94797722 38.35 38.50 37.15 37.70 0.25 -0.66% 37.60 23 37.70 6 76.94
2025-06-10 6505 5685972 3259 218048700 37.35 38.85 37.25 38.15 0.45 1.19% 38.15 146 38.20 2 77.86
2025-06-11 6505 3143971 2152 118997533 38.35 38.35 37.55 37.95 0.20 -0.52% 37.95 14 38.00 13 77.45
2025-06-12 6505 4968960 2943 192118073 38.20 39.10 38.20 38.55 0.60 1.58% 38.55 8 38.60 31 78.67
2025-06-13 6505 16901613 8065 667966414 39.40 40.15 38.25 39.80 1.25 3.24% 39.75 22 39.80 190 81.22
2025-06-17 6505 10489651 6290 402810370 39.20 39.45 38.00 38.00 1.50 -4.52% 38.00 188 38.05 2 77.55
2025-06-18 6505 6893459 4338 265268465 38.90 38.90 38.00 38.50 0.50 1.32% 38.50 8 38.55 11 78.57
2025-06-19 6505 10818282 6759 401848602 38.15 38.55 36.70 36.90 1.60 -4.16% 36.90 66 36.95 13 75.31
2025-06-20 6505 15252162 3578 566430320 36.80 37.50 36.80 37.15 0.25 0.68% 37.10 409 37.15 116 75.82
2025-06-23 6505 15750170 7810 600792965 38.80 39.00 37.35 38.60 1.45 3.9% 38.60 103 38.65 46 78.78
2025-06-24 6505 17892059 9123 664821778 37.30 37.95 36.65 36.75 1.85 -4.79% 36.75 205 36.80 16 75.00
2025-06-25 6505 5777310 2920 209107564 36.10 36.35 35.95 36.10 0.00 -1.77% 36.10 201 36.15 16 73.67
2025-06-26 6505 7607325 3812 280584829 36.30 37.30 36.20 36.85 0.75 2.08% 36.85 60 36.90 64 75.20
2025-06-27 6505 5453342 3121 202014257 37.10 37.50 36.65 36.80 0.05 -0.14% 36.80 2 36.90 2 75.10
2025-06-30 6505 4605008 2825 166503860 36.90 36.90 36.00 36.00 0.80 -2.17% 36.00 510 36.05 58 73.47
2025-07-01 6505 15287680 6854 575998301 36.00 38.30 36.00 37.50 1.50 4.17% 37.50 16 37.55 3 76.53
2025-07-02 6505 6268250 3015 238666873 37.60 38.50 37.40 38.50 1.00 2.67% 38.45 36 38.50 147 78.57
2025-07-03 6505 4489307 3376 173536722 38.45 39.05 38.40 38.70 0.20 0.52% 38.65 3 38.70 146 78.98
2025-07-04 6505 2794952 2776 106426681 38.20 38.55 37.80 37.85 0.85 -2.2% 37.85 45 37.90 4 77.24
2025-07-07 6505 2722436 2561 102253846 37.80 38.00 37.00 37.60 0.25 -0.66% 37.60 4 37.65 24 76.73
2025-07-08 6505 3040981 2404 112953217 37.85 37.85 36.80 36.85 0.75 -1.99% 36.85 94 36.90 1 75.20
2025-07-09 6505 3232805 1698 118281501 36.90 36.90 36.35 36.55 0.30 -0.81% 36.55 132 36.60 1 74.59
2025-07-10 6505 2232366 1364 81441376 36.30 36.75 36.25 36.50 0.05 -0.14% 36.50 60 36.55 23 74.49
2025-07-11 6505 7044590 3665 250862695 36.30 36.35 34.90 35.90 0.60 -1.64% 35.85 64 35.90 4 73.27