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 |
11 月 | 19.30 0 0% | 19.25 -0.05 -0.26% | 19.00 -0.25 -1.3% | 18.80 -0.2 -1.05% | 18.95 0.15 0.8% | 19.10 0.15 0.79% | 19.40 0.3 1.57% | 19.15 -0.25 -1.29% | 19.15 | |||||||||||||||||||||||
12 月 | 19.40 0.25 1.31% | 19.35 -0.05 -0.26% | 19.35 0 0% | 19.20 -0.15 -0.78% | 19.20 0 0% | 19.10 -0.1 -0.52% | 19.10 0 0% | 19.15 0.05 0.26% | 19.10 -0.05 -0.26% | 19.20 0.1 0.52% | 19.00 -0.2 -1.04% | 18.90 -0.1 -0.53% | 18.65 -0.25 -1.32% | 18.75 0.1 0.54% | 19.10 0.35 1.87% | 19.15 0.05 0.26% | 19.15 0 0% | 19.10 -0.05 -0.26% | 19.00 -0.1 -0.52% | 19.05 0.05 0.26% | 19.00 -0.05 -0.26% | 19.00 0 0% | 19.09 |
說明:最高漲幅:1.87%最低跌幅:-1.32% 最高價:19.40最低價:18.65平均價:19.1,灰色底表示週末,漲13天(2)元,跌16天(-2.15)元,平盤7天
2%=2,1%=7,0%=11,-0%=6,-1%=10,
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 | 8926 | 925320 | 295 | 17888520 | 19.50 | 19.55 | 19.15 | 19.30 | 0.25 | 0% | 19.30 | 42 | 19.35 | 11 | 11.84 |
2011-11-22 | 8926 | 787285 | 232 | 15121278 | 19.20 | 19.30 | 19.10 | 19.25 | 0.05 | -0.26% | 19.20 | 48 | 19.25 | 9 | 11.81 |
2011-11-23 | 8926 | 1462851 | 488 | 27868569 | 19.20 | 19.30 | 18.85 | 19.00 | 0.25 | -1.3% | 18.95 | 2 | 19.00 | 74 | 11.66 |
2011-11-24 | 8926 | 1596172 | 443 | 30141018 | 18.90 | 19.00 | 18.75 | 18.80 | 0.20 | -1.05% | 18.80 | 24 | 18.90 | 3 | 11.53 |
2011-11-25 | 8926 | 535902 | 193 | 10125458 | 18.80 | 19.00 | 18.80 | 18.95 | 0.15 | 0.8% | 18.95 | 2 | 19.00 | 78 | 11.63 |
2011-11-28 | 8926 | 589608 | 186 | 11269654 | 19.05 | 19.15 | 19.00 | 19.10 | 0.15 | 0.79% | 19.05 | 38 | 19.10 | 3 | 11.72 |
2011-11-29 | 8926 | 656154 | 234 | 12682465 | 19.20 | 19.45 | 19.20 | 19.40 | 0.30 | 1.57% | 19.35 | 5 | 19.40 | 163 | 11.90 |
2011-11-30 | 8926 | 713789 | 286 | 13688642 | 19.40 | 19.40 | 19.05 | 19.15 | 0.25 | -1.29% | 19.15 | 9 | 19.20 | 4 | 11.75 |
2011-12-01 | 8926 | 752795 | 367 | 14635364 | 19.30 | 19.50 | 19.30 | 19.40 | 0.25 | 1.31% | 19.40 | 2 | 19.45 | 6 | 11.90 |
2011-12-02 | 8926 | 440068 | 158 | 8529465 | 19.40 | 19.50 | 19.30 | 19.35 | 0.05 | -0.26% | 19.30 | 190 | 19.40 | 5 | 11.87 |
2011-12-05 | 8926 | 327863 | 130 | 6355040 | 19.40 | 19.45 | 19.30 | 19.35 | 0.00 | 0% | 19.35 | 42 | 19.40 | 31 | 11.87 |
2011-12-06 | 8926 | 514460 | 145 | 9913474 | 19.35 | 19.35 | 19.15 | 19.20 | 0.15 | -0.78% | 19.15 | 42 | 19.20 | 41 | 11.78 |
2011-12-07 | 8926 | 271175 | 153 | 5209155 | 19.15 | 19.30 | 19.10 | 19.20 | 0.00 | 0% | 19.15 | 44 | 19.20 | 21 | 11.78 |
2011-12-08 | 8926 | 518213 | 206 | 9867110 | 19.15 | 19.20 | 18.95 | 19.10 | 0.10 | -0.52% | 19.00 | 9 | 19.10 | 16 | 11.72 |
2011-12-09 | 8926 | 609897 | 182 | 11647117 | 19.00 | 19.20 | 18.95 | 19.10 | 0.00 | 0% | 19.10 | 14 | 19.15 | 2 | 11.72 |
2011-12-12 | 8926 | 219840 | 101 | 4214079 | 19.20 | 19.30 | 19.05 | 19.15 | 0.05 | 0.26% | 19.15 | 35 | 19.20 | 25 | 11.75 |
2011-12-13 | 8926 | 232845 | 118 | 4449924 | 19.05 | 19.20 | 19.05 | 19.10 | 0.05 | -0.26% | 19.10 | 2 | 19.20 | 45 | 11.72 |
2011-12-14 | 8926 | 163575 | 91 | 3130007 | 19.10 | 19.20 | 19.05 | 19.20 | 0.10 | 0.52% | 19.15 | 12 | 19.20 | 83 | 11.78 |
2011-12-15 | 8926 | 306175 | 164 | 5828575 | 19.10 | 19.10 | 19.00 | 19.00 | 0.20 | -1.04% | 19.00 | 150 | 19.10 | 28 | 11.66 |
2011-12-16 | 8926 | 829806 | 341 | 15716464 | 19.00 | 19.00 | 18.85 | 18.90 | 0.10 | -0.53% | 18.90 | 6 | 19.00 | 41 | 11.60 |
2011-12-19 | 8926 | 1125311 | 379 | 21075408 | 18.90 | 18.90 | 18.65 | 18.65 | 0.25 | -1.32% | 18.65 | 102 | 18.70 | 59 | 11.44 |
2011-12-20 | 8926 | 474086 | 193 | 8883384 | 18.70 | 18.80 | 18.70 | 18.75 | 0.10 | 0.54% | 18.75 | 10 | 18.80 | 25 | 11.50 |
2011-12-21 | 8926 | 585501 | 263 | 11180419 | 19.00 | 19.25 | 19.00 | 19.10 | 0.35 | 1.87% | 19.10 | 67 | 19.15 | 5 | 11.72 |
2011-12-22 | 8926 | 271723 | 124 | 5188065 | 19.10 | 19.15 | 19.05 | 19.15 | 0.05 | 0.26% | 19.10 | 9 | 19.15 | 17 | 11.75 |
2011-12-23 | 8926 | 597179 | 244 | 11453472 | 19.15 | 19.25 | 19.15 | 19.15 | 0.00 | 0% | 19.15 | 97 | 19.20 | 6 | 11.75 |
2011-12-26 | 8926 | 291692 | 125 | 5587309 | 19.20 | 19.25 | 19.10 | 19.10 | 0.05 | -0.26% | 19.10 | 55 | 19.15 | 50 | 11.72 |
2011-12-27 | 8926 | 341516 | 141 | 6498904 | 19.00 | 19.10 | 19.00 | 19.00 | 0.10 | -0.52% | 19.00 | 75 | 19.05 | 5 | 11.66 |
2011-12-28 | 8926 | 323571 | 116 | 6155649 | 19.00 | 19.10 | 19.00 | 19.05 | 0.05 | 0.26% | 19.00 | 71 | 19.05 | 2 | 11.69 |
2011-12-29 | 8926 | 449290 | 133 | 8540869 | 19.00 | 19.10 | 18.95 | 19.00 | 0.05 | -0.26% | 19.00 | 39 | 19.05 | 10 | 11.66 |
2011-12-30 | 8926 | 702149 | 214 | 13378931 | 19.05 | 19.20 | 18.95 | 19.00 | 0.00 | 0% | 19.00 | 40 | 19.10 | 9 | 11.66 |