台玻(1802)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 | 30.10 0 0% | 30.00 -0.1 -0.33% | 28.95 -1.05 -3.5% | 28.75 -0.2 -0.69% | 28.60 -0.15 -0.52% | 29.60 1 3.5% | 30.40 0.8 2.7% | 29.55 -0.85 -2.8% | 29.7 | |||||||||||||||||||||||
12 月 | 31.40 1.85 6.26% | 30.70 -0.7 -2.23% | 30.85 0.15 0.49% | 30.65 -0.2 -0.65% | 31.00 0.35 1.14% | 30.55 -0.45 -1.45% | 29.15 -1.4 -4.58% | 29.30 0.15 0.51% | 29.05 -0.25 -0.85% | 29.20 0.15 0.52% | 28.40 -0.8 -2.74% | 28.55 0.15 0.53% | 27.40 -1.15 -4.03% | 27.70 0.3 1.09% | 29.30 1.6 5.78% | 29.45 0.15 0.51% | 30.60 1.15 3.9% | 30.65 0.05 0.16% | 30.90 0.25 0.82% | 30.95 0.05 0.16% | 31.20 0.25 0.81% | 31.20 0 0% | 29.86 |
說明:最高漲幅:6.26%最低跌幅:-4.58% 最高價:31.40最低價:27.40平均價:29.81,灰色底表示週末,漲21天(11.6)元,跌13天(-8.45)元,平盤2天
6%=3,4%=3,3%=1,1%=9,0%=7,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=5,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 1802 | 5220114 | 2127 | 157844275 | 30.90 | 31.15 | 29.80 | 30.10 | 1.30 | 0% | 30.10 | 58 | 30.15 | 1 | 16.01 |
2011-11-22 | 1802 | 3536225 | 1741 | 106650300 | 30.10 | 30.75 | 29.50 | 30.00 | 0.10 | -0.33% | 30.00 | 17 | 30.05 | 45 | 15.96 |
2011-11-23 | 1802 | 4922109 | 2207 | 145837961 | 29.90 | 30.45 | 28.80 | 28.95 | 1.05 | -3.5% | 28.90 | 166 | 28.95 | 19 | 15.40 |
2011-11-24 | 1802 | 5632079 | 1964 | 160918371 | 28.75 | 29.00 | 27.80 | 28.75 | 0.20 | -0.69% | 28.70 | 95 | 28.75 | 27 | 15.29 |
2011-11-25 | 1802 | 4999992 | 1999 | 145744314 | 29.20 | 29.95 | 28.60 | 28.60 | 0.15 | -0.52% | 28.60 | 41 | 28.65 | 80 | 15.21 |
2011-11-28 | 1802 | 2739013 | 1183 | 80522725 | 29.10 | 29.65 | 28.90 | 29.60 | 1.00 | 3.5% | 29.60 | 49 | 29.65 | 122 | 15.74 |
2011-11-29 | 1802 | 5877075 | 2802 | 178796921 | 30.10 | 30.80 | 29.80 | 30.40 | 0.80 | 2.7% | 30.35 | 277 | 30.40 | 10 | 16.17 |
2011-11-30 | 1802 | 3646033 | 1736 | 108901727 | 30.40 | 30.40 | 29.20 | 29.55 | 0.85 | -2.8% | 29.50 | 23 | 29.55 | 31 | 15.72 |
2011-12-01 | 1802 | 5265434 | 2405 | 164639822 | 31.00 | 31.60 | 30.80 | 31.40 | 1.85 | 6.26% | 31.40 | 71 | 31.45 | 17 | 16.70 |
2011-12-02 | 1802 | 2757086 | 1431 | 84626982 | 31.00 | 31.35 | 30.40 | 30.70 | 0.70 | -2.23% | 30.65 | 24 | 30.70 | 24 | 16.33 |
2011-12-05 | 1802 | 1055585 | 641 | 32283505 | 30.65 | 30.85 | 30.15 | 30.85 | 0.15 | 0.49% | 30.80 | 6 | 30.85 | 27 | 16.41 |
2011-12-06 | 1802 | 4208087 | 2000 | 129953351 | 30.40 | 31.30 | 30.25 | 30.65 | 0.20 | -0.65% | 30.65 | 11 | 30.80 | 5 | 16.30 |
2011-12-07 | 1802 | 1799174 | 935 | 55522444 | 31.00 | 31.10 | 30.50 | 31.00 | 0.35 | 1.14% | 31.00 | 23 | 31.05 | 43 | 16.49 |
2011-12-08 | 1802 | 3449616 | 1645 | 104288595 | 30.70 | 30.80 | 29.80 | 30.55 | 0.45 | -1.45% | 30.50 | 4 | 30.55 | 112 | 16.25 |
2011-12-09 | 1802 | 3576612 | 2093 | 105377618 | 29.80 | 29.95 | 28.90 | 29.15 | 1.40 | -4.58% | 29.10 | 34 | 29.15 | 34 | 15.51 |
2011-12-12 | 1802 | 1481544 | 803 | 43331227 | 29.50 | 29.70 | 29.05 | 29.30 | 0.15 | 0.51% | 29.30 | 1 | 29.35 | 24 | 15.59 |
2011-12-13 | 1802 | 2905648 | 1028 | 83783983 | 28.60 | 29.15 | 28.55 | 29.05 | 0.25 | -0.85% | 29.00 | 5 | 29.05 | 42 | 15.45 |
2011-12-14 | 1802 | 1694230 | 1115 | 49403085 | 29.30 | 29.40 | 28.95 | 29.20 | 0.15 | 0.52% | 29.10 | 58 | 29.25 | 2 | 15.53 |
2011-12-15 | 1802 | 3035065 | 1184 | 86427239 | 28.90 | 28.90 | 28.30 | 28.40 | 0.80 | -2.74% | 28.40 | 3 | 28.45 | 8 | 15.11 |
2011-12-16 | 1802 | 1271410 | 541 | 36247438 | 28.40 | 28.65 | 28.30 | 28.55 | 0.15 | 0.53% | 28.55 | 13 | 28.60 | 9 | 15.19 |
2011-12-19 | 1802 | 3321356 | 1537 | 91627179 | 28.45 | 28.45 | 27.10 | 27.40 | 1.15 | -4.03% | 27.30 | 1 | 27.40 | 55 | 14.57 |
2011-12-20 | 1802 | 1598823 | 685 | 44139815 | 27.40 | 27.85 | 27.40 | 27.70 | 0.30 | 1.09% | 27.55 | 2 | 27.70 | 16 | 14.73 |
2011-12-21 | 1802 | 3253853 | 1553 | 94294509 | 29.00 | 29.40 | 28.65 | 29.30 | 1.60 | 5.78% | 29.25 | 22 | 29.30 | 73 | 15.59 |
2011-12-22 | 1802 | 1930423 | 693 | 56472102 | 29.30 | 29.50 | 28.90 | 29.45 | 0.15 | 0.51% | 29.40 | 4 | 29.45 | 40 | 15.66 |
2011-12-23 | 1802 | 5748631 | 1913 | 175569150 | 29.65 | 30.90 | 29.65 | 30.60 | 1.15 | 3.9% | 30.55 | 229 | 30.60 | 336 | 16.28 |
2011-12-26 | 1802 | 1717346 | 640 | 52508894 | 30.60 | 31.00 | 30.00 | 30.65 | 0.05 | 0.16% | 30.65 | 8 | 30.70 | 42 | 16.30 |
2011-12-27 | 1802 | 1701485 | 728 | 52055834 | 30.50 | 30.90 | 30.20 | 30.90 | 0.25 | 0.82% | 30.85 | 11 | 30.90 | 6 | 16.44 |
2011-12-28 | 1802 | 2453706 | 889 | 75687707 | 30.80 | 31.00 | 30.50 | 30.95 | 0.05 | 0.16% | 30.95 | 241 | 31.00 | 286 | 16.46 |
2011-12-29 | 1802 | 1832954 | 924 | 56945312 | 30.90 | 31.25 | 30.60 | 31.20 | 0.25 | 0.81% | 31.15 | 14 | 31.20 | 111 | 16.60 |
2011-12-30 | 1802 | 1939249 | 806 | 60788275 | 31.40 | 31.60 | 31.20 | 31.20 | 0.00 | 0% | 31.20 | 415 | 31.25 | 77 | 16.60 |