台光電(2383)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 | 20.30 0 0% | 19.80 -0.5 -2.46% | 18.95 -0.85 -4.29% | 19.10 0.15 0.79% | 18.70 -0.4 -2.09% | 19.25 0.55 2.94% | 19.65 0.4 2.08% | 19.05 -0.6 -3.05% | 19.41 | |||||||||||||||||||||||
12 月 | 20.05 1 5.25% | 19.80 -0.25 -1.25% | 20.10 0.3 1.52% | 19.65 -0.45 -2.24% | 19.55 -0.1 -0.51% | 18.75 -0.8 -4.09% | 18.35 -0.4 -2.13% | 18.40 0.05 0.27% | 18.30 -0.1 -0.54% | 18.60 0.3 1.64% | 18.25 -0.35 -1.88% | 18.25 0 0% | 17.05 -1.2 -6.58% | 17.30 0.25 1.47% | 18.50 1.2 6.94% | 18.35 -0.15 -0.81% | 18.95 0.6 3.27% | 18.80 -0.15 -0.79% | 18.70 -0.1 -0.53% | 18.50 -0.2 -1.07% | 18.75 0.25 1.35% | 18.70 -0.05 -0.27% | 18.69 |
說明:最高漲幅:6.94%最低跌幅:-6.58% 最高價:20.30最低價:17.05平均價:18.89,灰色底表示週末,漲15天(6.95)元,跌19天(-8)元,平盤2天
7%=1,5%=2,3%=3,2%=4,1%=3,0%=4,-0%=1,-1%=1,-2%=2,-3%=2,-4%=5,-5%=8,
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 | 2383 | 1821476 | 900 | 37715125 | 21.35 | 21.35 | 20.30 | 20.30 | 1.10 | 0% | 20.25 | 41 | 20.30 | 24 | 6.17 |
2011-11-22 | 2383 | 2601702 | 978 | 51804624 | 20.10 | 20.40 | 19.55 | 19.80 | 0.50 | -2.46% | 19.80 | 65 | 19.85 | 12 | 6.02 |
2011-11-23 | 2383 | 1883634 | 890 | 36665062 | 19.95 | 19.95 | 18.90 | 18.95 | 0.85 | -4.29% | 18.90 | 49 | 18.95 | 2 | 5.76 |
2011-11-24 | 2383 | 1867234 | 814 | 35394960 | 18.95 | 19.30 | 18.60 | 19.10 | 0.15 | 0.79% | 19.05 | 5 | 19.10 | 1 | 5.81 |
2011-11-25 | 2383 | 2216719 | 766 | 41929198 | 19.10 | 19.40 | 18.50 | 18.70 | 0.40 | -2.09% | 18.70 | 43 | 18.85 | 3 | 5.68 |
2011-11-28 | 2383 | 644364 | 325 | 12323808 | 18.90 | 19.30 | 18.90 | 19.25 | 0.55 | 2.94% | 19.20 | 89 | 19.25 | 2 | 5.85 |
2011-11-29 | 2383 | 1469462 | 653 | 28594118 | 19.50 | 19.65 | 19.25 | 19.65 | 0.40 | 2.08% | 19.65 | 49 | 19.70 | 18 | 5.97 |
2011-11-30 | 2383 | 958180 | 493 | 18527871 | 19.75 | 19.75 | 19.05 | 19.05 | 0.60 | -3.05% | 19.05 | 19 | 19.10 | 30 | 5.79 |
2011-12-01 | 2383 | 1792816 | 646 | 35484286 | 19.50 | 20.10 | 19.50 | 20.05 | 1.00 | 5.25% | 20.00 | 96 | 20.05 | 2 | 6.09 |
2011-12-02 | 2383 | 594647 | 280 | 11799420 | 20.05 | 20.05 | 19.70 | 19.80 | 0.25 | -1.25% | 19.80 | 6 | 19.90 | 13 | 6.02 |
2011-12-05 | 2383 | 1097967 | 389 | 21744332 | 19.80 | 20.10 | 19.50 | 20.10 | 0.30 | 1.52% | 20.05 | 2 | 20.10 | 108 | 6.11 |
2011-12-06 | 2383 | 1662818 | 564 | 32985349 | 20.10 | 20.10 | 19.65 | 19.65 | 0.45 | -2.24% | 19.60 | 76 | 19.65 | 52 | 5.97 |
2011-12-07 | 2383 | 782721 | 386 | 15391713 | 19.75 | 19.80 | 19.55 | 19.55 | 0.10 | -0.51% | 19.55 | 41 | 19.65 | 2 | 5.94 |
2011-12-08 | 2383 | 1390809 | 574 | 26296427 | 19.40 | 19.40 | 18.65 | 18.75 | 0.80 | -4.09% | 18.75 | 78 | 18.80 | 22 | 5.70 |
2011-12-09 | 2383 | 1306349 | 479 | 23966386 | 18.20 | 18.75 | 17.95 | 18.35 | 0.40 | -2.13% | 18.35 | 10 | 18.40 | 15 | 5.58 |
2011-12-12 | 2383 | 699524 | 376 | 12983782 | 18.80 | 18.85 | 18.40 | 18.40 | 0.05 | 0.27% | 18.40 | 126 | 18.45 | 4 | 5.59 |
2011-12-13 | 2383 | 493144 | 239 | 9002180 | 18.30 | 18.35 | 18.00 | 18.30 | 0.10 | -0.54% | 18.30 | 1 | 18.35 | 16 | 5.56 |
2011-12-14 | 2383 | 410190 | 218 | 7587930 | 18.20 | 18.65 | 18.20 | 18.60 | 0.30 | 1.64% | 18.55 | 5 | 18.60 | 9 | 5.65 |
2011-12-15 | 2383 | 532755 | 248 | 9747512 | 18.50 | 18.50 | 18.20 | 18.25 | 0.35 | -1.88% | 18.25 | 27 | 18.30 | 13 | 5.55 |
2011-12-16 | 2383 | 509440 | 277 | 9298694 | 18.30 | 18.45 | 18.20 | 18.25 | 0.00 | 0% | 18.20 | 36 | 18.25 | 18 | 5.55 |
2011-12-19 | 2383 | 1816626 | 620 | 31881213 | 18.10 | 18.25 | 17.05 | 17.05 | 1.20 | -6.58% | 17.05 | 19 | 17.10 | 4 | 5.18 |
2011-12-20 | 2383 | 727230 | 329 | 12567273 | 17.05 | 17.50 | 17.05 | 17.30 | 0.25 | 1.47% | 17.25 | 12 | 17.30 | 5 | 5.26 |
2011-12-21 | 2383 | 1226083 | 479 | 22400233 | 17.90 | 18.50 | 17.90 | 18.50 | 1.20 | 6.94% | 18.45 | 5 | 18.50 | 56 | 5.62 |
2011-12-22 | 2383 | 498111 | 224 | 9157532 | 18.50 | 18.50 | 18.15 | 18.35 | 0.15 | -0.81% | 18.35 | 7 | 18.40 | 22 | 5.58 |
2011-12-23 | 2383 | 1333339 | 592 | 25135266 | 18.50 | 19.10 | 18.50 | 18.95 | 0.60 | 3.27% | 18.95 | 13 | 19.00 | 26 | 5.76 |
2011-12-26 | 2383 | 557509 | 292 | 10515486 | 18.95 | 19.00 | 18.70 | 18.80 | 0.15 | -0.79% | 18.80 | 42 | 18.85 | 3 | 5.71 |
2011-12-27 | 2383 | 547219 | 250 | 10263189 | 19.00 | 19.00 | 18.65 | 18.70 | 0.10 | -0.53% | 18.65 | 65 | 18.70 | 1 | 5.68 |
2011-12-28 | 2383 | 391475 | 202 | 7298986 | 18.50 | 18.80 | 18.50 | 18.50 | 0.20 | -1.07% | 18.50 | 103 | 18.55 | 12 | 5.62 |
2011-12-29 | 2383 | 454082 | 219 | 8469139 | 18.50 | 18.85 | 18.40 | 18.75 | 0.25 | 1.35% | 18.70 | 3 | 18.75 | 3 | 5.70 |
2011-12-30 | 2383 | 445672 | 226 | 8395964 | 18.90 | 18.95 | 18.70 | 18.70 | 0.05 | -0.27% | 18.70 | 4 | 18.75 | 14 | 5.68 |