台汽電(8926)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 | 40.20 0 0% | 40.00 -0.2 -0.5% | 39.90 -0.1 -0.25% | 39.90 0 0% | 39.90 0 0% | 39.65 -0.25 -0.63% | 39.30 -0.35 -0.88% | 39.20 -0.1 -0.25% | 39.15 -0.05 -0.13% | 40.10 0.95 2.43% | 39.45 -0.65 -1.62% | 39.05 -0.4 -1.01% | 38.85 -0.2 -0.51% | 39.10 0.25 0.64% | 39.75 0.65 1.66% | 39.75 0 0% | 39.90 0.15 0.38% | 39.60 -0.3 -0.75% | 39.85 0.25 0.63% | 39.95 0.1 0.25% | 39.60 -0.35 -0.88% | 39.60 0 0% | 39.67 | |||||||||
| 2 月 | 39.65 0.05 0.13% | 39.80 0.15 0.38% | 39.70 -0.1 -0.25% | 40.10 0.4 1.01% | 43.35 3.25 8.1% | 43.25 -0.1 -0.23% | 43.85 0.6 1.39% | 43.80 -0.05 -0.11% | 43.85 0.05 0.11% | 43.40 -0.45 -1.03% | 44.50 1.1 2.53% | 46.00 1.5 3.37% | 49.55 3.55 7.72% | 43.68 | ||||||||||||||||||
| 3 月 | 47.85 -1.7 -3.43% | 46.50 -1.35 -2.82% | 46.05 -0.45 -0.97% | 45.30 -0.75 -1.63% | 45.40 0.1 0.22% | 44.05 -1.35 -2.97% | 47.30 3.25 7.38% | 47.50 0.2 0.42% | 48.15 0.65 1.37% | 46.95 -1.2 -2.49% | 45.90 -1.05 -2.24% | 46.60 0.7 1.53% | 47.50 0.9 1.93% | 47.55 0.05 0.11% | 47.55 0 0% | 47.50 -0.05 -0.11% | 47.40 -0.1 -0.21% | 47.55 0.15 0.32% | 47.35 -0.2 -0.42% | 47.60 0.25 0.53% | 46.90 -0.7 -1.47% | 46.94 | ||||||||||
| 4 月 | 47.50 0.6 1.28% | 48.00 0.5 1.05% | 47.30 -0.7 -1.46% | 46.65 -0.65 -1.37% | 47.75 1.1 2.36% | 47.65 -0.1 -0.21% | 47.40 -0.25 -0.52% | 47.70 0.3 0.63% | 47.70 0 0% | 46.30 -1.4 -2.94% | 49.15 2.85 6.16% | 49.15 0 0% | 47.55 -1.6 -3.26% | 47.20 -0.35 -0.74% | 48.50 1.3 2.75% | 48.80 0.3 0.62% | 47.68 |
說明:最高漲幅:8.1%最低跌幅:-3.43% 最高價:49.55最低價:38.85平均價:44.33,灰色底表示週末,漲41天(38.1)元,跌41天(-23.65)元,平盤10天
8%=3,7%=2,6%=1,3%=4,2%=8,1%=13,0%=20,-0%=4,-1%=8,-2%=13,-3%=16,
| 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 | 8926 | 476000 | 300 | 19169200 | 40.20 | 40.40 | 40.15 | 40.20 | 0.05 | 0% | 40.20 | 22 | 40.25 | 9 | 17.63 |
| 2024-01-03 | 8926 | 1100000 | 592 | 43933100 | 40.15 | 40.20 | 39.65 | 40.00 | 0.20 | -0.5% | 39.95 | 21 | 40.00 | 9 | 17.54 |
| 2024-01-04 | 8926 | 452000 | 301 | 18048250 | 39.80 | 40.10 | 39.80 | 39.90 | 0.10 | -0.25% | 39.90 | 9 | 39.95 | 1 | 17.50 |
| 2024-01-05 | 8926 | 362000 | 272 | 14440600 | 39.90 | 39.95 | 39.85 | 39.90 | 0.00 | 0% | 39.90 | 2 | 39.95 | 26 | 17.50 |
| 2024-01-08 | 8926 | 297000 | 174 | 11854250 | 39.80 | 40.00 | 39.75 | 39.90 | 0.00 | 0% | 39.90 | 25 | 39.95 | 14 | 17.50 |
| 2024-01-09 | 8926 | 553000 | 356 | 21954300 | 39.95 | 39.95 | 39.60 | 39.65 | 0.25 | -0.63% | 39.60 | 130 | 39.65 | 7 | 17.39 |
| 2024-01-10 | 8926 | 1039000 | 657 | 40944100 | 39.65 | 39.65 | 39.30 | 39.30 | 0.35 | -0.88% | 39.30 | 92 | 39.35 | 8 | 17.24 |
| 2024-01-11 | 8926 | 836000 | 588 | 32739750 | 39.25 | 39.40 | 39.10 | 39.20 | 0.10 | -0.25% | 39.20 | 4 | 39.25 | 3 | 17.19 |
| 2024-01-12 | 8926 | 535000 | 382 | 20966600 | 39.25 | 39.30 | 39.10 | 39.15 | 0.05 | -0.13% | 39.15 | 42 | 39.25 | 5 | 17.17 |
| 2024-01-15 | 8926 | 1415000 | 737 | 56685400 | 39.50 | 40.30 | 39.50 | 40.10 | 0.95 | 2.43% | 40.05 | 37 | 40.10 | 9 | 17.59 |
| 2024-01-16 | 8926 | 890000 | 534 | 35207100 | 40.00 | 40.00 | 39.40 | 39.45 | 0.65 | -1.62% | 39.40 | 96 | 39.45 | 20 | 17.30 |
| 2024-01-17 | 8926 | 1645000 | 1053 | 64107750 | 39.30 | 39.30 | 38.85 | 39.05 | 0.40 | -1.01% | 39.00 | 19 | 39.05 | 13 | 17.13 |
| 2024-01-18 | 8926 | 705000 | 517 | 27369250 | 39.05 | 39.15 | 38.65 | 38.85 | 0.20 | -0.51% | 38.85 | 6 | 38.90 | 3 | 17.04 |
| 2024-01-19 | 8926 | 577000 | 403 | 22489500 | 38.65 | 39.20 | 38.65 | 39.10 | 0.25 | 0.64% | 39.05 | 7 | 39.10 | 4 | 17.15 |
| 2024-01-22 | 8926 | 661000 | 435 | 26148450 | 39.45 | 39.80 | 39.30 | 39.75 | 0.65 | 1.66% | 39.70 | 10 | 39.75 | 5 | 17.43 |
| 2024-01-23 | 8926 | 793000 | 470 | 31693700 | 39.75 | 40.25 | 39.75 | 39.75 | 0.00 | 0% | 39.75 | 32 | 39.80 | 8 | 17.43 |
| 2024-01-24 | 8926 | 678000 | 493 | 27090850 | 39.75 | 40.15 | 39.75 | 39.90 | 0.15 | 0.38% | 39.90 | 7 | 39.95 | 39 | 17.50 |
| 2024-01-25 | 8926 | 511000 | 362 | 20322900 | 40.00 | 40.10 | 39.60 | 39.60 | 0.30 | -0.75% | 39.60 | 31 | 39.70 | 18 | 17.37 |
| 2024-01-26 | 8926 | 304000 | 215 | 12107250 | 39.70 | 40.00 | 39.60 | 39.85 | 0.25 | 0.63% | 39.75 | 16 | 39.85 | 15 | 17.48 |
| 2024-01-29 | 8926 | 287000 | 174 | 11453600 | 39.85 | 40.00 | 39.80 | 39.95 | 0.10 | 0.25% | 39.95 | 20 | 40.00 | 78 | 17.52 |
| 2024-01-30 | 8926 | 441000 | 266 | 17513800 | 39.90 | 39.95 | 39.55 | 39.60 | 0.35 | -0.88% | 39.60 | 10 | 39.65 | 3 | 17.37 |
| 2024-01-31 | 8926 | 414000 | 246 | 16410450 | 39.60 | 39.85 | 39.40 | 39.60 | 0.00 | 0% | 39.60 | 64 | 39.75 | 4 | 17.37 |
| 2024-02-01 | 8926 | 324000 | 216 | 12873050 | 39.60 | 39.95 | 39.60 | 39.65 | 0.05 | 0.13% | 39.60 | 75 | 39.70 | 37 | 17.39 |
| 2024-02-02 | 8926 | 549000 | 334 | 21868650 | 39.90 | 40.05 | 39.60 | 39.80 | 0.15 | 0.38% | 39.75 | 9 | 39.80 | 7 | 17.46 |
| 2024-02-05 | 8926 | 545000 | 388 | 21620600 | 39.80 | 39.80 | 39.55 | 39.70 | 0.10 | -0.25% | 39.70 | 10 | 39.75 | 5 | 17.41 |
| 2024-02-15 | 8926 | 1250000 | 684 | 50072000 | 39.75 | 40.25 | 39.75 | 40.10 | 0.40 | 1.01% | 40.05 | 20 | 40.10 | 2 | 17.59 |
| 2024-02-16 | 8926 | 6207000 | 3354 | 261547850 | 40.10 | 43.95 | 40.10 | 43.35 | 3.25 | 8.1% | 43.30 | 48 | 43.35 | 32 | 19.01 |
| 2024-02-19 | 8926 | 3025000 | 1950 | 130323300 | 43.40 | 43.40 | 42.65 | 43.25 | 0.10 | -0.23% | 43.20 | 10 | 43.25 | 3 | 18.97 |
| 2024-02-20 | 8926 | 4005000 | 2329 | 175386700 | 43.35 | 44.30 | 43.10 | 43.85 | 0.60 | 1.39% | 43.80 | 2 | 43.85 | 6 | 19.23 |
| 2024-02-21 | 8926 | 2288000 | 1489 | 100091550 | 43.80 | 44.10 | 43.30 | 43.80 | 0.05 | -0.11% | 43.75 | 13 | 43.80 | 11 | 19.21 |
| 2024-02-22 | 8926 | 3503000 | 1818 | 154523100 | 43.90 | 44.55 | 43.60 | 43.85 | 0.05 | 0.11% | 43.80 | 70 | 43.85 | 32 | 19.23 |
| 2024-02-23 | 8926 | 2466000 | 1266 | 107485400 | 44.00 | 44.00 | 43.20 | 43.40 | 0.45 | -1.03% | 43.35 | 56 | 43.40 | 11 | 19.04 |
| 2024-02-26 | 8926 | 3128000 | 1609 | 136898400 | 43.35 | 44.50 | 43.00 | 44.50 | 1.10 | 2.53% | 44.40 | 1 | 44.50 | 73 | 19.52 |
| 2024-02-27 | 8926 | 12162000 | 6914 | 560969450 | 45.95 | 47.40 | 44.90 | 46.00 | 1.50 | 3.37% | 45.90 | 5 | 46.00 | 249 | 20.18 |
| 2024-02-29 | 8926 | 30894000 | 17167 | 1505782800 | 47.20 | 50.40 | 46.70 | 49.55 | 3.55 | 7.72% | 49.50 | 142 | 49.55 | 18 | 21.73 |
| 2024-03-01 | 8926 | 13647000 | 8052 | 655647250 | 49.00 | 49.15 | 47.45 | 47.85 | 1.70 | -3.43% | 47.80 | 2 | 47.85 | 1 | 20.99 |
| 2024-03-04 | 8926 | 7644000 | 4334 | 357587000 | 47.85 | 47.85 | 46.35 | 46.50 | 1.35 | -2.82% | 46.50 | 113 | 46.55 | 8 | 20.39 |
| 2024-03-05 | 8926 | 6849000 | 3632 | 314928250 | 46.15 | 46.60 | 45.55 | 46.05 | 0.45 | -0.97% | 46.05 | 18 | 46.10 | 19 | 20.20 |
| 2024-03-06 | 8926 | 5652000 | 3244 | 256753450 | 45.95 | 46.05 | 44.90 | 45.30 | 0.75 | -1.63% | 45.25 | 22 | 45.30 | 2 | 19.87 |
| 2024-03-07 | 8926 | 5676000 | 3128 | 254762900 | 45.35 | 45.50 | 44.25 | 45.40 | 0.10 | 0.22% | 45.35 | 15 | 45.40 | 95 | 19.91 |
| 2024-03-08 | 8926 | 5028000 | 2797 | 223864250 | 45.60 | 45.60 | 43.85 | 44.05 | 1.35 | -2.97% | 44.05 | 59 | 44.10 | 9 | 19.32 |
| 2024-03-11 | 8926 | 17089000 | 7481 | 798424100 | 45.30 | 47.70 | 45.20 | 47.30 | 3.25 | 7.38% | 47.30 | 531 | 47.35 | 16 | 20.75 |
| 2024-03-12 | 8926 | 16989000 | 7756 | 807044350 | 46.70 | 48.00 | 46.45 | 47.50 | 0.20 | 0.42% | 47.45 | 21 | 47.50 | 15 | 20.83 |
| 2024-03-13 | 8926 | 33626000 | 18355 | 1636867400 | 48.15 | 50.00 | 47.60 | 48.15 | 0.65 | 1.37% | 48.15 | 47 | 48.20 | 42 | 21.12 |
| 2024-03-14 | 8926 | 9495000 | 5691 | 447738600 | 48.00 | 48.00 | 46.70 | 46.95 | 1.20 | -2.49% | 46.95 | 81 | 47.00 | 16 | 20.59 |
| 2024-03-15 | 8926 | 5396000 | 3273 | 249375700 | 46.50 | 46.75 | 45.90 | 45.90 | 1.05 | -2.24% | 45.90 | 92 | 45.95 | 3 | 20.13 |
| 2024-03-18 | 8926 | 4893000 | 3026 | 229023350 | 46.55 | 47.20 | 46.30 | 46.60 | 0.70 | 1.53% | 46.60 | 33 | 46.65 | 2 | 27.09 |
| 2024-03-19 | 8926 | 5539000 | 3308 | 263178900 | 46.80 | 48.10 | 46.70 | 47.50 | 0.90 | 1.93% | 47.50 | 47 | 47.55 | 27 | 27.62 |
| 2024-03-20 | 8926 | 6170000 | 3295 | 294937250 | 47.90 | 48.25 | 47.35 | 47.55 | 0.05 | 0.11% | 47.55 | 31 | 47.60 | 39 | 27.65 |
| 2024-03-21 | 8926 | 3855000 | 2282 | 184022000 | 47.85 | 48.00 | 47.55 | 47.55 | 0.00 | 0% | 47.55 | 83 | 47.60 | 60 | 27.65 |
| 2024-03-22 | 8926 | 5967000 | 3402 | 284724050 | 48.10 | 48.40 | 47.10 | 47.50 | 0.05 | -0.11% | 47.45 | 67 | 47.50 | 8 | 27.62 |
| 2024-03-25 | 8926 | 5431000 | 3048 | 259384500 | 47.90 | 48.35 | 47.35 | 47.40 | 0.10 | -0.21% | 47.40 | 15 | 47.45 | 1 | 27.56 |
| 2024-03-26 | 8926 | 7692000 | 4344 | 368326250 | 47.90 | 48.50 | 46.80 | 47.55 | 0.15 | 0.32% | 47.50 | 48 | 47.55 | 48 | 27.65 |
| 2024-03-27 | 8926 | 3255000 | 1769 | 154844000 | 47.90 | 47.95 | 47.30 | 47.35 | 0.20 | -0.42% | 47.30 | 127 | 47.35 | 2 | 27.53 |
| 2024-03-28 | 8926 | 3399000 | 1915 | 162278000 | 47.60 | 48.40 | 47.30 | 47.60 | 0.25 | 0.53% | 47.50 | 1 | 47.60 | 11 | 27.67 |
| 2024-03-29 | 8926 | 3137000 | 2033 | 147928200 | 47.75 | 47.95 | 46.85 | 46.90 | 0.70 | -1.47% | 46.90 | 16 | 46.95 | 11 | 27.27 |
| 2024-04-01 | 8926 | 4472000 | 2535 | 214166500 | 47.15 | 48.45 | 47.15 | 47.50 | 0.60 | 1.28% | 47.50 | 39 | 47.55 | 47 | 27.62 |
| 2024-04-02 | 8926 | 6910000 | 3862 | 332793350 | 48.00 | 48.70 | 47.65 | 48.00 | 0.50 | 1.05% | 48.00 | 5 | 48.05 | 4 | 27.91 |
| 2024-04-03 | 8926 | 2884000 | 1822 | 136618450 | 47.90 | 47.90 | 47.15 | 47.30 | 0.70 | -1.46% | 47.30 | 10 | 47.35 | 16 | 27.50 |
| 2024-04-08 | 8926 | 3982000 | 2418 | 186619400 | 47.30 | 47.30 | 46.55 | 46.65 | 0.65 | -1.37% | 46.65 | 33 | 46.70 | 40 | 27.12 |
| 2024-04-09 | 8926 | 5752000 | 3296 | 275436650 | 47.00 | 48.30 | 46.90 | 47.75 | 1.10 | 2.36% | 47.70 | 74 | 47.75 | 68 | 27.76 |
| 2024-04-10 | 8926 | 6231000 | 3413 | 300694450 | 48.95 | 48.95 | 47.65 | 47.65 | 0.10 | -0.21% | 47.65 | 41 | 47.80 | 2 | 27.70 |
| 2024-04-11 | 8926 | 2356000 | 1571 | 112149850 | 47.85 | 48.15 | 47.35 | 47.40 | 0.25 | -0.52% | 47.40 | 66 | 47.45 | 19 | 27.56 |
| 2024-04-12 | 8926 | 3509000 | 2249 | 166032700 | 47.65 | 47.85 | 46.90 | 47.70 | 0.30 | 0.63% | 47.70 | 57 | 47.75 | 50 | 27.73 |
| 2024-04-15 | 8926 | 4690000 | 2683 | 225183650 | 47.95 | 48.65 | 47.60 | 47.70 | 0.00 | 0% | 47.70 | 82 | 47.75 | 5 | 27.73 |
| 2024-04-16 | 8926 | 5947000 | 3606 | 279640850 | 48.10 | 48.50 | 46.00 | 46.30 | 1.40 | -2.94% | 46.30 | 66 | 46.35 | 15 | 26.92 |
| 2024-04-17 | 8926 | 20243000 | 11111 | 988795450 | 46.30 | 50.00 | 46.30 | 49.15 | 2.85 | 6.16% | 49.15 | 83 | 49.20 | 216 | 28.58 |
| 2024-04-18 | 8926 | 14180000 | 8265 | 699927100 | 49.80 | 49.95 | 48.60 | 49.15 | 0.00 | 0% | 49.10 | 18 | 49.15 | 17 | 28.58 |
| 2024-04-19 | 8926 | 9384457 | 11953 | 447916906 | 48.85 | 48.85 | 46.50 | 47.55 | 1.60 | -3.26% | 47.50 | 10 | 47.55 | 7 | 27.65 |
| 2024-04-22 | 8926 | 3506000 | 2145 | 167082650 | 48.00 | 48.20 | 47.10 | 47.20 | 0.35 | -0.74% | 47.20 | 15 | 47.25 | 9 | 27.44 |
| 2024-04-23 | 8926 | 8235000 | 4774 | 398827350 | 48.30 | 49.30 | 47.50 | 48.50 | 1.30 | 2.75% | 48.50 | 29 | 48.55 | 88 | 28.20 |
| 2024-04-24 | 8926 | 6343000 | 3581 | 307868300 | 48.80 | 49.20 | 47.90 | 48.80 | 0.30 | 0.62% | 48.75 | 64 | 48.80 | 18 | 28.37 |