台化(1326)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 |
11 月 | 80.00 0 0% | 78.00 -2 -2.5% | 78.60 0.6 0.77% | 77.30 -1.3 -1.65% | 78.50 1.2 1.55% | 76.20 -2.3 -2.93% | 77.30 1.1 1.44% | 77.70 0.4 0.52% | 77.40 -0.3 -0.39% | 78.13 | ||||||||||||||||||||||
12 月 | 81.20 3.8 4.91% | 81.20 0 0% | 81.10 -0.1 -0.12% | 77.60 -3.5 -4.32% | 81.00 3.4 4.38% | 81.20 0.2 0.25% | 81.00 -0.2 -0.25% | 81.50 0.5 0.62% | 80.10 -1.4 -1.72% | 81.00 0.9 1.12% | 80.50 -0.5 -0.62% | 80.50 0 0% | 80.50 0 0% | 79.60 -0.9 -1.12% | 81.90 2.3 2.89% | 81.90 0 0% | 82.70 0.8 0.98% | 82.70 0 0% | 83.20 0.5 0.6% | 80.80 -2.4 -2.88% | 79.70 -1.1 -1.36% | 79.90 0.2 0.25% | 81.02 |
說明:最高漲幅:4.91%最低跌幅:-4.32% 最高價:83.20最低價:76.20平均價:80.11,灰色底表示週末,漲16天(21.3)元,跌14天(-18.1)元,平盤8天
5%=2,4%=1,3%=1,2%=1,1%=9,0%=10,-0%=1,-1%=2,-2%=3,-3%=4,-4%=4,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-18 | 1326 | 13670953 | 6937 | 1112371893 | 83.00 | 83.00 | 80.00 | 80.00 | 5.20 | 0% | 80.00 | 369 | 80.10 | 1 | 9.45 |
2011-11-21 | 1326 | 10962751 | 5007 | 847753184 | 77.20 | 79.00 | 76.00 | 78.00 | 2.00 | -2.5% | 78.00 | 168 | 78.20 | 2 | 9.21 |
2011-11-22 | 1326 | 6578907 | 2999 | 516893053 | 78.00 | 79.80 | 77.70 | 78.60 | 0.60 | 0.77% | 78.50 | 53 | 78.60 | 211 | 9.28 |
2011-11-23 | 1326 | 7936387 | 3394 | 612563712 | 78.00 | 78.40 | 76.80 | 77.30 | 1.30 | -1.65% | 77.20 | 22 | 77.30 | 232 | 9.13 |
2011-11-24 | 1326 | 6634563 | 2236 | 520623608 | 76.50 | 79.10 | 76.50 | 78.50 | 1.20 | 1.55% | 78.40 | 103 | 78.50 | 20 | 9.27 |
2011-11-25 | 1326 | 10877950 | 4911 | 839259943 | 78.50 | 79.00 | 76.10 | 76.20 | 2.30 | -2.93% | 76.10 | 134 | 76.20 | 186 | 9.00 |
2011-11-28 | 1326 | 10447375 | 4376 | 809038501 | 76.20 | 78.10 | 76.20 | 77.30 | 1.10 | 1.44% | 77.30 | 220 | 77.50 | 28 | 9.13 |
2011-11-29 | 1326 | 7731791 | 4057 | 600938998 | 78.10 | 78.40 | 77.30 | 77.70 | 0.40 | 0.52% | 77.70 | 247 | 77.80 | 6 | 9.17 |
2011-11-30 | 1326 | 7410394 | 3025 | 571724096 | 78.00 | 78.00 | 76.30 | 77.40 | 0.30 | -0.39% | 77.40 | 78 | 77.50 | 4 | 9.14 |
2011-12-01 | 1326 | 11028627 | 4793 | 898253246 | 82.80 | 82.80 | 80.50 | 81.20 | 3.80 | 4.91% | 81.10 | 73 | 81.20 | 98 | 9.59 |
2011-12-02 | 1326 | 3916746 | 2047 | 317730458 | 81.30 | 81.60 | 80.60 | 81.20 | 0.00 | 0% | 81.10 | 1101 | 81.20 | 2817 | 9.59 |
2011-12-05 | 1326 | 4267989 | 1704 | 345545796 | 81.40 | 81.40 | 80.10 | 81.10 | 0.10 | -0.12% | 81.10 | 9 | 81.20 | 2854 | 9.57 |
2011-12-06 | 1326 | 8387137 | 2799 | 660980518 | 80.50 | 80.50 | 77.60 | 77.60 | 3.50 | -4.32% | 77.60 | 47 | 77.80 | 69 | 9.16 |
2011-12-07 | 1326 | 8168676 | 4062 | 655624956 | 79.00 | 81.00 | 78.30 | 81.00 | 3.40 | 4.38% | 80.40 | 21 | 81.00 | 148 | 9.56 |
2011-12-08 | 1326 | 4100805 | 2190 | 330030049 | 80.80 | 81.20 | 79.60 | 81.20 | 0.20 | 0.25% | 81.10 | 4 | 81.20 | 287 | 9.59 |
2011-12-09 | 1326 | 5036909 | 2463 | 405306805 | 81.00 | 81.00 | 79.70 | 81.00 | 0.20 | -0.25% | 80.90 | 100 | 81.00 | 270 | 9.56 |
2011-12-12 | 1326 | 4539575 | 1908 | 369278953 | 82.30 | 82.30 | 81.00 | 81.50 | 0.50 | 0.62% | 81.30 | 351 | 81.50 | 399 | 9.62 |
2011-12-13 | 1326 | 5686848 | 2047 | 455981055 | 81.30 | 81.30 | 80.00 | 80.10 | 1.40 | -1.72% | 80.10 | 644 | 80.20 | 28 | 9.46 |
2011-12-14 | 1326 | 2440438 | 1198 | 196741578 | 80.80 | 81.00 | 80.00 | 81.00 | 0.90 | 1.12% | 80.90 | 6 | 81.00 | 232 | 9.56 |
2011-12-15 | 1326 | 5646651 | 2384 | 453644380 | 80.80 | 80.80 | 79.80 | 80.50 | 0.50 | -0.62% | 80.50 | 23 | 80.60 | 36 | 9.50 |
2011-12-16 | 1326 | 3522910 | 1552 | 284917547 | 81.30 | 81.30 | 80.50 | 80.50 | 0.00 | 0% | 80.50 | 93 | 80.60 | 5 | 9.50 |
2011-12-19 | 1326 | 6281469 | 2056 | 502392445 | 80.90 | 80.90 | 79.20 | 80.50 | 0.00 | 0% | 80.20 | 100 | 80.50 | 127 | 9.50 |
2011-12-20 | 1326 | 4985228 | 1948 | 399322283 | 81.00 | 81.00 | 79.60 | 79.60 | 0.90 | -1.12% | 79.60 | 76 | 79.70 | 5 | 9.40 |
2011-12-21 | 1326 | 7761822 | 2918 | 633768684 | 82.00 | 82.20 | 81.00 | 81.90 | 2.30 | 2.89% | 81.90 | 39 | 82.00 | 68 | 9.67 |
2011-12-22 | 1326 | 3615967 | 1128 | 296480700 | 82.00 | 82.20 | 81.90 | 81.90 | 0.00 | 0% | 81.90 | 313 | 82.00 | 1 | 9.67 |
2011-12-23 | 1326 | 4527229 | 2211 | 373938079 | 82.80 | 82.80 | 82.10 | 82.70 | 0.80 | 0.98% | 82.60 | 4 | 82.70 | 117 | 9.76 |
2011-12-26 | 1326 | 3128573 | 1411 | 259189266 | 82.70 | 83.20 | 82.70 | 82.70 | 0.00 | 0% | 82.70 | 283 | 82.80 | 5 | 9.76 |
2011-12-27 | 1326 | 3370401 | 1625 | 278789887 | 82.80 | 83.20 | 82.30 | 83.20 | 0.50 | 0.6% | 83.00 | 40 | 83.20 | 166 | 9.82 |
2011-12-28 | 1326 | 14766660 | 5119 | 1193617905 | 83.20 | 83.20 | 79.00 | 80.80 | 2.40 | -2.88% | 80.80 | 25 | 80.90 | 27 | 9.54 |
2011-12-29 | 1326 | 7957795 | 3660 | 633289621 | 80.00 | 80.00 | 79.20 | 79.70 | 1.10 | -1.36% | 79.60 | 58 | 79.70 | 10 | 9.41 |
2011-12-30 | 1326 | 6038083 | 2163 | 482257898 | 80.00 | 80.30 | 79.50 | 79.90 | 0.20 | 0.25% | 79.90 | 29 | 80.00 | 1356 | 9.43 |