台開(2841)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 | 4.14 0 0% | 4.01 -0.13 -3.14% | 3.99 -0.02 -0.5% | 4.10 0.11 2.76% | 4.05 -0.05 -1.22% | 3.93 -0.12 -2.96% | 3.85 -0.08 -2.04% | 3.88 0.03 0.78% | 3.85 -0.03 -0.77% | 3.86 0.01 0.26% | 3.90 0.04 1.04% | 3.87 -0.03 -0.77% | 3.88 0.01 0.26% | 3.93 0.05 1.29% | 3.90 -0.03 -0.76% | 3.88 -0.02 -0.51% | 3.86 -0.02 -0.52% | 3.96 0.1 2.59% | 3.94 | |||||||||||||
2 月 | 4.00 0.04 1.01% | 3.95 -0.05 -1.25% | 3.56 -0.39 -9.87% | 3.58 0.02 0.56% | 3.61 0.03 0.84% | 3.63 0.02 0.55% | 3.70 0.07 1.93% | 3.57 -0.13 -3.51% | 3.25 -0.32 -8.96% | 3.30 0.05 1.54% | 3.25 -0.05 -1.52% | 3.24 -0.01 -0.31% | 3.27 0.03 0.93% | 3.19 -0.08 -2.45% | 3.19 0 0% | 3.33 | ||||||||||||||||
3 月 | 2.89 -0.3 -9.4% | 3.17 0.28 9.69% | 3.48 0.31 9.78% | 3.54 0.06 1.72% | 3.80 0.26 7.34% | 3.80 0 0% | 3.62 -0.18 -4.74% | 3.70 0.08 2.21% | 3.66 -0.04 -1.08% | 3.66 0 0% | 3.60 -0.06 -1.64% | 3.58 -0.02 -0.56% | 3.61 0.03 0.84% | 3.52 -0.09 -2.49% | 3.38 -0.14 -3.98% | 3.50 0.12 3.55% | 3.50 0 0% | 3.49 -0.01 -0.29% | 3.46 -0.03 -0.86% | 3.43 -0.03 -0.87% | 3.36 -0.07 -2.04% | 3.30 -0.06 -1.79% | 3.51 | |||||||||
4 月 | 2.97 -0.33 -10% | 2.68 -0.29 -9.76% | 9.94 7.26 270.9% | 9.01 | ||||||||||||||||||||||||||||
5 月 | 9.94 7.26 270.9% | 9.94 | ||||||||||||||||||||||||||||||
6 月 | 9.94 7.26 270.9% | 9.94 | ||||||||||||||||||||||||||||||
7 月 | 9.94 7.26 270.9% | 9.94 | ||||||||||||||||||||||||||||||
8 月 | 9.94 7.26 270.9% | 9.94 | ||||||||||||||||||||||||||||||
9 月 | 9.94 7.26 270.9% | 9.94 | ||||||||||||||||||||||||||||||
10 月 | 9.94 7.26 270.9% | 9.94 | ||||||||||||||||||||||||||||||
11 月 | 9.94 7.26 270.9% | 9.94 | ||||||||||||||||||||||||||||||
12 月 | 9.94 7.26 270.9% | 3.87 -6.07 -61.07% | 5.89 |
說明:最高漲幅:270.9%最低跌幅:-61.07% 最高價:9.94最低價:2.68平均價:7.77,灰色底表示週末,漲183天(1120.11)元,跌46天(-17.79)元,平盤5天
271%=154,10%=2,7%=1,4%=1,3%=2,2%=5,1%=16,0%=7,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=4,-6%=8,-7%=9,-8%=15,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-03 | 2841 | 672089 | 320 | 2800629 | 4.19 | 4.19 | 4.13 | 4.14 | 0.06 | 0% | 4.14 | 15 | 4.15 | 7 | 0.00 |
2022-01-04 | 2841 | 1625780 | 743 | 6538132 | 4.10 | 4.10 | 4.00 | 4.01 | 0.13 | -3.14% | 4.00 | 105 | 4.01 | 20 | 0.00 |
2022-01-05 | 2841 | 1710660 | 641 | 6735286 | 3.99 | 3.99 | 3.91 | 3.99 | 0.02 | -0.5% | 3.99 | 56 | 4.00 | 11 | 0.00 |
2022-01-06 | 2841 | 827532 | 272 | 3365130 | 3.99 | 4.11 | 3.99 | 4.10 | 0.11 | 2.76% | 4.10 | 43 | 4.11 | 97 | 0.00 |
2022-01-07 | 2841 | 2173242 | 576 | 8512493 | 3.76 | 4.10 | 3.76 | 4.05 | 0.05 | -1.22% | 4.03 | 1 | 4.05 | 24 | 0.00 |
2022-01-10 | 2841 | 799095 | 502 | 3153657 | 3.99 | 3.99 | 3.93 | 3.93 | 0.12 | -2.96% | 3.92 | 17 | 3.93 | 1 | 0.00 |
2022-01-11 | 2841 | 932844 | 481 | 3604033 | 3.93 | 3.93 | 3.84 | 3.85 | 0.08 | -2.04% | 3.85 | 2 | 3.86 | 67 | 0.00 |
2022-01-12 | 2841 | 450708 | 230 | 1768700 | 3.85 | 3.98 | 3.85 | 3.88 | 0.03 | 0.78% | 3.88 | 8 | 3.89 | 4 | 0.00 |
2022-01-13 | 2841 | 462938 | 277 | 1787227 | 3.88 | 3.88 | 3.85 | 3.85 | 0.03 | -0.77% | 3.85 | 23 | 3.86 | 1 | 0.00 |
2022-01-14 | 2841 | 253113 | 204 | 977204 | 3.85 | 3.88 | 3.85 | 3.86 | 0.01 | 0.26% | 3.86 | 15 | 3.87 | 15 | 0.00 |
2022-01-17 | 2841 | 598297 | 210 | 2355000 | 3.86 | 3.98 | 3.86 | 3.90 | 0.04 | 1.04% | 3.89 | 5 | 3.90 | 9 | 0.00 |
2022-01-18 | 2841 | 293448 | 177 | 1140424 | 3.94 | 3.95 | 3.87 | 3.87 | 0.03 | -0.77% | 3.87 | 63 | 3.89 | 13 | 0.00 |
2022-01-19 | 2841 | 178158 | 153 | 686526 | 3.90 | 3.90 | 3.80 | 3.88 | 0.01 | 0.26% | 3.87 | 31 | 3.88 | 71 | 0.00 |
2022-01-20 | 2841 | 522549 | 164 | 2040493 | 3.90 | 3.93 | 3.89 | 3.93 | 0.05 | 1.29% | 3.92 | 61 | 3.93 | 24 | 0.00 |
2022-01-21 | 2841 | 751108 | 305 | 2933072 | 3.90 | 3.94 | 3.89 | 3.90 | 0.03 | -0.76% | 3.89 | 10 | 3.90 | 23 | 0.00 |
2022-01-24 | 2841 | 905801 | 232 | 3491674 | 3.90 | 3.95 | 3.80 | 3.88 | 0.02 | -0.51% | 3.88 | 1 | 3.90 | 34 | 0.00 |
2022-01-25 | 2841 | 429145 | 240 | 1658792 | 3.88 | 3.90 | 3.82 | 3.86 | 0.02 | -0.52% | 3.85 | 22 | 3.86 | 5 | 0.00 |
2022-01-26 | 2841 | 813898 | 274 | 3209436 | 3.83 | 3.99 | 3.83 | 3.96 | 0.10 | 2.59% | 3.95 | 11 | 3.96 | 2 | 0.00 |
2022-02-07 | 2841 | 1104759 | 264 | 4422752 | 3.98 | 4.03 | 3.95 | 4.00 | 0.04 | 1.01% | 4.00 | 118 | 4.01 | 1 | 0.00 |
2022-02-08 | 2841 | 709797 | 224 | 2815774 | 3.88 | 4.00 | 3.88 | 3.95 | 0.05 | -1.25% | 3.94 | 5 | 3.95 | 229 | 0.00 |
2022-02-09 | 2841 | 3425286 | 2284 | 12193577 | 3.56 | 3.56 | 3.56 | 3.56 | 0.39 | -9.87% | 0.00 | 0 | 3.56 | 8120 | 0.00 |
2022-02-10 | 2841 | 12571301 | 3012 | 41019222 | 3.21 | 3.58 | 3.21 | 3.58 | 0.02 | 0.56% | 3.58 | 8 | 3.59 | 12 | 0.00 |
2022-02-11 | 2841 | 3741103 | 953 | 13364489 | 3.55 | 3.61 | 3.55 | 3.61 | 0.03 | 0.84% | 3.61 | 138 | 3.62 | 37 | 0.00 |
2022-02-14 | 2841 | 2491136 | 503 | 9011264 | 3.61 | 3.63 | 3.61 | 3.63 | 0.02 | 0.55% | 3.62 | 134 | 3.63 | 36 | 0.00 |
2022-02-15 | 2841 | 1574977 | 349 | 5815415 | 3.64 | 3.73 | 3.64 | 3.70 | 0.07 | 1.93% | 3.70 | 152 | 3.71 | 200 | 0.00 |
2022-02-16 | 2841 | 2160191 | 570 | 7575991 | 3.34 | 3.60 | 3.34 | 3.57 | 0.13 | -3.51% | 3.56 | 11 | 3.57 | 212 | 0.00 |
2022-02-17 | 2841 | 6463528 | 1562 | 21154049 | 3.42 | 3.42 | 3.22 | 3.25 | 0.32 | -8.96% | 3.25 | 185 | 3.26 | 32 | 0.00 |
2022-02-18 | 2841 | 2970747 | 795 | 9939650 | 3.26 | 3.42 | 3.26 | 3.30 | 0.05 | 1.54% | 3.30 | 36 | 3.35 | 5 | 0.00 |
2022-02-21 | 2841 | 2684424 | 683 | 8481625 | 2.99 | 3.39 | 2.99 | 3.25 | 0.05 | -1.52% | 3.24 | 127 | 3.25 | 83 | 0.00 |
2022-02-22 | 2841 | 957121 | 433 | 3086687 | 3.20 | 3.24 | 3.20 | 3.24 | 0.01 | -0.31% | 3.23 | 68 | 3.24 | 38 | 0.00 |
2022-02-23 | 2841 | 670708 | 262 | 2190381 | 3.24 | 3.28 | 3.24 | 3.27 | 0.03 | 0.93% | 3.27 | 10 | 3.28 | 159 | 0.00 |
2022-02-24 | 2841 | 1264484 | 460 | 4047965 | 3.26 | 3.26 | 3.19 | 3.19 | 0.08 | -2.45% | 3.18 | 25 | 3.20 | 44 | 0.00 |
2022-02-25 | 2841 | 905757 | 269 | 2879188 | 3.13 | 3.19 | 3.13 | 3.19 | 0.00 | 0% | 3.19 | 33 | 3.20 | 160 | 0.00 |
2022-03-01 | 2841 | 9692795 | 2380 | 28011706 | 2.92 | 2.92 | 2.88 | 2.89 | 0.30 | -9.4% | 2.88 | 668 | 2.89 | 170 | 0.00 |
2022-03-02 | 2841 | 4880000 | 814 | 15078720 | 3.05 | 3.17 | 3.05 | 3.17 | 0.28 | 9.69% | 3.17 | 198 | 0.00 | 0 | 0.00 |
2022-03-03 | 2841 | 4462000 | 730 | 15411740 | 3.30 | 3.48 | 3.30 | 3.48 | 0.31 | 9.78% | 3.47 | 104 | 3.48 | 612 | 0.00 |
2022-03-07 | 2841 | 4343546 | 923 | 16294403 | 3.97 | 3.97 | 3.54 | 3.54 | 0.28 | 1.72% | 3.53 | 14 | 3.54 | 28 | 0.00 |
2022-03-08 | 2841 | 1838831 | 457 | 6758475 | 3.48 | 3.80 | 3.48 | 3.80 | 0.26 | 7.34% | 3.78 | 5 | 3.80 | 42 | 0.00 |
2022-03-09 | 2841 | 2730399 | 542 | 10780190 | 4.04 | 4.04 | 3.80 | 3.80 | 0.00 | 0% | 3.79 | 5 | 3.80 | 162 | 0.00 |
2022-03-10 | 2841 | 939233 | 299 | 3448667 | 3.52 | 3.75 | 3.52 | 3.62 | 0.18 | -4.74% | 3.62 | 25 | 3.66 | 10 | 0.00 |
2022-03-11 | 2841 | 1163000 | 180 | 4303890 | 3.88 | 3.88 | 3.65 | 3.70 | 0.08 | 2.21% | 3.70 | 92 | 3.72 | 2 | 0.00 |
2022-03-14 | 2841 | 567000 | 139 | 2088620 | 3.66 | 3.70 | 3.66 | 3.66 | 0.04 | -1.08% | 3.65 | 10 | 3.66 | 114 | 0.00 |
2022-03-15 | 2841 | 1032000 | 140 | 3746190 | 3.60 | 3.66 | 3.60 | 3.66 | 0.00 | 0% | 3.65 | 1 | 3.66 | 5 | 0.00 |
2022-03-16 | 2841 | 731000 | 105 | 2632500 | 3.66 | 3.66 | 3.58 | 3.60 | 0.06 | -1.64% | 3.59 | 53 | 3.60 | 3 | 0.00 |
2022-03-17 | 2841 | 960000 | 149 | 3451510 | 3.60 | 3.60 | 3.58 | 3.58 | 0.02 | -0.56% | 3.56 | 11 | 3.58 | 8 | 0.00 |
2022-03-18 | 2841 | 1016000 | 180 | 3771020 | 3.80 | 3.80 | 3.61 | 3.61 | 0.03 | 0.84% | 3.60 | 17 | 3.61 | 2105 | 0.00 |
2022-03-21 | 2841 | 685000 | 146 | 2451250 | 3.61 | 3.61 | 3.52 | 3.52 | 0.09 | -2.49% | 3.52 | 10 | 3.54 | 11 | 0.00 |
2022-03-22 | 2841 | 1218000 | 273 | 4074560 | 3.52 | 3.52 | 3.30 | 3.38 | 0.14 | -3.98% | 3.38 | 10 | 3.39 | 5 | 0.00 |
2022-03-23 | 2841 | 864000 | 165 | 3031520 | 3.42 | 3.55 | 3.42 | 3.50 | 0.12 | 3.55% | 3.50 | 46 | 3.51 | 25 | 0.00 |
2022-03-24 | 2841 | 1149000 | 133 | 4056250 | 3.59 | 3.59 | 3.50 | 3.50 | 0.00 | 0% | 3.49 | 54 | 3.50 | 156 | 0.00 |
2022-03-25 | 2841 | 423000 | 75 | 1477070 | 3.50 | 3.50 | 3.45 | 3.49 | 0.01 | -0.29% | 3.48 | 17 | 3.49 | 20 | 0.00 |
2022-03-28 | 2841 | 859000 | 104 | 2988940 | 3.49 | 3.49 | 3.46 | 3.46 | 0.03 | -0.86% | 3.45 | 10 | 3.46 | 182 | 0.00 |
2022-03-29 | 2841 | 1301000 | 159 | 4466760 | 3.40 | 3.45 | 3.40 | 3.43 | 0.03 | -0.87% | 3.43 | 18 | 3.44 | 93 | 0.00 |
2022-03-30 | 2841 | 729000 | 161 | 2465960 | 3.41 | 3.41 | 3.36 | 3.36 | 0.07 | -2.04% | 3.36 | 35 | 3.37 | 93 | 0.00 |
2022-03-31 | 2841 | 1324000 | 234 | 4372070 | 3.36 | 3.36 | 3.30 | 3.30 | 0.06 | -1.79% | 3.29 | 40 | 3.30 | 83 | 0.00 |
2022-04-01 | 2841 | 15841000 | 2341 | 47066220 | 3.12 | 3.12 | 2.97 | 2.97 | 0.33 | -10% | 0.00 | 0 | 2.97 | 3243 | 0.00 |
2022-04-06 | 2841 | 26846000 | 4301 | 71973130 | 2.68 | 2.70 | 2.68 | 2.68 | 0.29 | -9.76% | 0.00 | 0 | 2.68 | 8268 | 0.00 |
2022-12-13 | 2841 | 755291 | 184 | 7504508 | 9.93 | 9.95 | 9.92 | 9.94 | 0.01 | 270.9% | 9.93 | 117 | 9.94 | 16 | 24.24 |
2022-12-18 | 2841 | 293448 | 177 | 1140424 | 3.94 | 3.95 | 3.87 | 3.87 | 0.03 | -61.07% | 3.87 | 63 | 3.89 | 13 | 0.00 |