—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Deluxe Corporation（DLX）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

完整圖表 ↗

每日行情

日期開盤最高最低收盤漲跌幅成交量
2026-10-1623.0823.4423.0023.18+1.27%369,500
2026-10-1522.9523.2222.8322.89+0.93%379,400
2026-10-1422.7523.0222.4022.68-1.82%415,700
2026-10-1323.1023.4022.6323.10+0.83%326,100
2026-10-1223.0823.2122.8422.91-0.99%583,200
2026-10-0923.0523.2622.8523.14+0.39%518,200
2026-10-0822.6423.2022.2623.05+3.04%654,100
2026-10-0722.5022.7022.3122.37-0.75%874,500
2026-10-0622.7722.9422.5222.54-0.57%408,400
2026-10-0522.7023.1122.3322.67+0.27%577,000
2026-10-0223.1023.2122.5522.61-1.44%353,500
2026-10-0123.5223.5222.7922.94-0.13%355,500
2026-09-3023.6223.6222.9722.97-2.26%430,500
2026-09-2924.4224.5023.0923.50-1.59%494,100
2026-09-2824.1924.2023.6023.88-1.85%483,700
2026-09-2524.3724.5024.0924.33+0.16%415,300
2026-09-2423.8924.3523.5024.29+1.72%355,200
2026-09-2323.6924.0223.6023.88+0.29%427,200
2026-09-2223.7323.9523.4523.81+1.54%311,000
2026-09-2123.3923.8123.3723.45+0.60%416,300
2026-09-1823.6023.6123.0423.31-2.55%1,120,300
2026-09-1723.9724.2323.6423.92+1.14%390,000
2026-09-1623.4523.9423.4523.65+0.38%299,800
2026-09-1523.5723.7223.4223.56-0.97%329,600
2026-09-1423.9324.2123.7723.79+0.72%271,300
2026-09-1123.8924.0423.5523.62-0.08%360,900
2026-09-1023.5223.7323.2523.64+0.60%291,400
2026-09-0923.4023.8223.2823.50+0.21%433,800
2026-09-0824.0824.0823.4423.45-3.46%520,100
2026-09-0424.0324.3023.8424.29-0.45%819,800
2026-09-0324.0424.4223.6024.40+2.61%510,500
2026-09-0222.9023.9522.8923.78+4.16%474,749
2026-09-0123.1623.3222.6722.83-1.17%515,844
2026-08-3123.5023.5322.9223.10-2.28%391,043
2026-08-2823.7824.0223.5123.64+0.25%272,800
2026-08-2723.5023.9623.4523.58-0.17%305,600
2026-08-2624.0424.0923.6023.62-1.30%291,613
2026-08-2524.0824.1423.7623.93-0.62%332,401
2026-08-2423.8024.2323.8024.08+1.99%359,280
2026-08-2123.9124.0023.5723.61-1.21%927,990
2026-08-2023.4524.0823.3423.90+1.27%437,662
2026-08-1923.6023.9823.5823.60+1.20%538,850
2026-08-1823.9824.0623.3223.32-3.91%509,419
2026-08-1723.9524.3123.5524.27+0.91%544,849
2026-08-1424.3224.4323.9424.05-0.78%308,125
2026-08-1323.9524.3923.8024.24+2.06%429,825
2026-08-1223.9023.9223.6123.75-0.38%381,363
2026-08-1124.3424.9523.8323.84-2.61%419,931
2026-08-1024.9825.0624.4124.48-2.12%438,941
2026-08-0726.1126.4324.8025.01-4.14%550,113
2026-08-0627.5028.0025.6826.09-1.99%940,896
2026-08-0527.1627.1626.5026.62-1.33%357,590
2026-08-0426.5127.0126.3726.98+0.75%376,839
2026-08-0326.4127.0926.2126.78+3.52%372,162
2026-07-3125.9525.9525.4925.87-0.42%328,508
2026-07-3027.0527.2025.9225.98-4.49%481,165
2026-07-2927.1327.6526.7027.20-0.11%369,977
2026-07-2827.2627.8827.1227.23+1.83%370,949
2026-07-2726.3126.8826.2426.74+2.77%373,121
2026-07-2425.7426.3825.7126.02+1.76%229,170
2026-07-2326.0726.0725.4825.57-2.07%371,273
2026-07-2226.0726.1125.7226.11+1.04%266,544
2026-07-2125.8626.0825.7125.84-1.00%312,863
2026-07-2025.9326.3225.6626.10+0.19%278,322
2026-07-1726.4226.8025.8926.05-1.92%317,417
2026-07-1625.6726.7525.6726.56+4.03%440,986
2026-07-1524.6925.5724.5025.53+3.65%322,353
2026-07-1425.1525.1524.3824.63-2.07%347,376
2026-07-1324.7325.1624.6525.15+2.61%316,542
2026-07-1024.4824.5924.0724.51+1.41%271,215
2026-07-0923.7224.2323.5524.17+1.21%369,558
2026-07-0824.1424.1423.6123.88-1.89%469,904
2026-07-0724.5024.8424.1424.34+0.83%323,678
2026-07-0624.4424.7523.7724.14-0.70%416,260
2026-07-0224.7824.9624.2624.31-1.26%302,970
2026-07-0123.9924.8123.9924.62+3.10%398,570
2026-06-3023.7924.0823.5323.88-0.50%374,034
2026-06-2923.7024.1323.1824.00+0.29%461,366
2026-06-2623.3323.9323.0523.93+2.84%1,142,559
2026-06-2523.5023.6323.1123.27-0.98%296,200
2026-06-2422.7023.5622.7023.50+3.75%443,264
2026-06-2322.3722.6521.9522.65+1.80%433,852
2026-06-2222.9923.0521.8122.25-3.01%806,277
2026-06-1823.6024.3122.6822.94-2.09%1,122,647
2026-06-1723.4524.1823.2023.43-0.55%454,008
2026-06-1623.1423.6122.9723.56+3.15%384,190
2026-06-1523.8923.9822.7322.84-3.99%439,417
2026-06-1223.3123.9323.1723.79+2.76%235,977
2026-06-1123.4523.4922.9423.15-0.64%268,940
2026-06-1023.2623.5723.1223.30+0.39%317,036
2026-06-0922.9123.3622.9123.21+2.07%348,438
2026-06-0823.5223.9322.7122.74-1.81%338,658
2026-06-0523.1723.4022.9923.16+1.05%291,188
2026-06-0423.0923.4722.8522.92+0.22%479,759
2026-06-0323.6023.7522.5622.87-3.91%384,420
2026-06-0224.1924.2923.6023.80-2.82%386,353
2026-06-0124.2024.7023.9624.49+0.82%848,669
2026-05-2924.1824.3224.0324.29+0.21%402,906
2026-05-2824.1524.4323.8224.24-0.33%264,055
2026-05-2724.0324.5923.9924.32+1.93%363,739
2026-05-2623.7524.0323.4223.86+0.55%323,984
2026-05-2223.6324.0723.3423.73+0.59%457,220
2026-05-2123.3723.6222.8623.59-0.34%490,113
2026-05-2023.3923.7223.1023.67+1.41%332,642
2026-05-1923.4023.6423.1623.34-2.18%320,571
2026-05-1823.2624.1423.1623.86+3.02%472,676
2026-05-1523.1523.2922.8023.16+0.04%436,110
2026-05-1423.1523.4822.3323.15+0.92%852,539
2026-05-1325.0125.3422.6922.94-9.36%1,209,028
2026-05-1225.9526.0925.2125.31-1.90%605,876
2026-05-1126.5826.7525.2425.80-2.93%677,675
2026-05-0826.8526.8525.8026.58-0.93%609,607
2026-05-0726.3127.0525.5526.83+2.33%904,132
2026-05-0630.6630.9125.1526.22-15.01%1,183,764
2026-05-0531.5031.6530.8530.85-1.06%431,359
2026-05-0431.6432.0731.0731.18-2.26%355,249
2026-05-0131.1931.9131.1131.90+2.41%437,239
2026-04-3030.2431.5330.2431.15+3.45%751,229
2026-04-2930.0030.2029.4330.11-0.07%311,413
2026-04-2830.7330.9930.1130.13-1.21%260,242
2026-04-2730.0530.9030.0530.50+0.56%282,405
2026-04-2430.1030.4929.8830.33+0.20%265,447
2026-04-2330.0030.6029.7730.27+0.77%238,403
2026-04-2230.2330.4629.8230.04-0.03%301,623
2026-04-2130.5430.9829.9730.05-1.67%280,929
2026-04-2030.4230.7530.2930.56-0.20%269,279
2026-04-1729.6330.7729.6330.62+4.86%605,875
2026-04-1628.8529.3228.8529.20+0.90%300,108
2026-04-1529.0429.2628.6028.94-0.65%261,912
2026-04-1428.8029.3728.5729.13+1.15%327,212
2026-04-1327.9928.9527.7028.80+2.45%421,016
2026-04-1028.2028.4427.8528.11-0.32%309,462
2026-04-0928.1728.6027.6828.20-0.63%328,806
2026-04-0828.4828.9928.2928.38+3.05%736,002
2026-04-0727.6628.0327.4827.54-0.47%319,709
2026-04-0627.5227.8627.4427.67+0.00%273,668
2026-04-0227.4528.1427.2727.67-0.86%237,264
2026-04-0127.6228.4627.5427.91+1.34%524,471
2026-03-3127.7528.1027.2727.54+0.66%353,080
2026-03-3027.2927.5827.0727.36+1.37%319,800
2026-03-2727.5527.5526.9326.99-2.56%290,606
2026-03-2627.5428.0627.5427.70-0.93%244,344
2026-03-2528.0028.2227.5727.96+1.01%359,369
2026-03-2426.9327.8126.9327.68+1.50%312,095
2026-03-2326.6127.6726.4227.27+5.05%571,587
2026-03-2026.2326.2925.6525.96-0.99%994,819
2026-03-1926.0026.4225.8826.22+0.00%399,330
2026-03-1826.7026.7926.1926.22-2.60%469,357
2026-03-1727.1827.4026.8126.92+0.30%293,967
2026-03-1627.0127.2426.8026.84+1.05%287,529
2026-03-1326.7627.2726.5526.56-0.30%347,941
2026-03-1227.0327.3526.6126.64-2.49%488,859
2026-03-1127.3527.6127.2027.32-0.55%378,088
2026-03-1027.6728.0927.3027.47-1.15%389,036
2026-03-0927.2927.9026.6427.79+0.62%412,186
2026-03-0627.5527.6426.9827.62-1.71%262,733
2026-03-0527.8728.2527.5828.10-0.11%255,398
2026-03-0428.1028.3027.6428.13+0.61%287,889
2026-03-0327.4228.1127.0027.96+0.43%356,951
2026-03-0227.2027.9527.0027.84+0.32%297,410
2026-02-2728.2128.3027.2127.75-2.53%414,682
2026-02-2627.8428.5727.5028.47+3.15%428,907
2026-02-2526.8927.6426.6827.60+2.76%351,234
2026-02-2426.4827.1826.3226.86+1.47%439,504
2026-02-2327.2227.2226.3026.47-2.79%354,755
2026-02-2027.0827.5026.7027.23-0.18%464,923
2026-02-1927.0427.5427.0427.28-0.15%436,702
2026-02-1826.7027.4426.7027.32+2.67%380,251
2026-02-1726.3026.7326.1226.61+1.53%354,399
2026-02-1325.8926.4825.8026.21+1.28%494,616
2026-02-1226.4026.4625.2625.88-1.48%743,792
2026-02-1127.3127.6426.1626.27-3.53%398,962
2026-02-1027.1527.8627.0527.23+0.41%524,377
2026-02-0927.2127.3626.7227.12-2.45%473,101
2026-02-0628.2028.4027.6827.80-0.50%511,344
2026-02-0528.1628.6027.7227.94-0.85%822,557
2026-02-0427.5028.2927.3728.18+3.00%896,757
2026-02-0327.7927.8926.7627.36-1.72%631,392
2026-02-0226.6428.2426.4427.84+5.45%770,118
2026-01-3026.9627.1925.8826.40-2.65%1,161,486
2026-01-2926.8827.2625.5627.12+13.47%1,638,082
2026-01-2824.6524.8123.8923.90-2.05%907,005
2026-01-2724.3025.1024.2424.40+0.54%801,361
2026-01-2624.3824.5724.0924.27+0.17%427,712
2026-01-2324.6124.8824.2124.23-2.30%372,814
2026-01-2224.5425.1024.5024.80+1.22%392,572
2026-01-2123.7624.8323.7624.50+3.55%373,224
2026-01-2024.1124.1123.3923.66-3.31%506,336
2026-01-1624.2924.4824.0624.47+0.49%462,353
2026-01-1523.7724.4723.7724.35+3.22%468,302
2026-01-1423.5923.9923.1423.59-0.25%440,712
2026-01-1323.6223.7623.2523.65+0.42%537,397
2026-01-1223.3523.6323.2023.55+0.34%281,773
2026-01-0923.2223.6422.8923.47+1.51%221,539
2026-01-0822.1023.1422.1023.12+4.24%275,644
2026-01-0722.3622.3621.9322.18+0.14%382,063
2026-01-0621.6622.2321.5122.15+1.84%267,623
2026-01-0522.0522.5521.6621.75-1.98%349,409
2026-01-0222.3322.4922.0922.19-0.63%356,892
2025-12-3122.6922.9622.2522.33-1.46%265,446
2025-12-3022.9523.2922.5522.66-1.26%225,898
2025-12-2922.7223.0122.5222.95+1.15%273,054
2025-12-2622.3922.7022.2922.69+1.66%184,985
2025-12-2422.1522.4322.1022.32+0.68%125,192
2025-12-2322.1122.3322.0022.17-0.27%323,641
2025-12-2222.3522.7122.1522.23-0.89%423,551
2025-12-1922.7722.9922.3822.43-2.39%1,250,220
2025-12-1823.2223.5522.8822.98-0.17%410,322
2025-12-1722.6523.1922.5323.02+1.28%419,204
2025-12-1622.3322.9122.3022.73+1.38%347,305
2025-12-1522.4022.6322.3222.42+0.58%344,265
2025-12-1222.3422.4521.9822.29-0.13%292,496
2025-12-1121.9922.3721.8722.32+1.73%318,578
2025-12-1021.4422.1021.2921.94+2.76%298,619
2025-12-0920.8121.5920.8021.35+1.91%281,877
2025-12-0821.1021.3620.8220.95+0.29%301,768
2025-12-0520.7120.9020.6420.89+1.21%158,141
2025-12-0420.8721.0520.5220.64-1.57%193,896
2025-12-0320.2921.0820.2920.97+2.89%268,860
2025-12-0220.2720.5719.9320.38+1.44%228,343
2025-12-0120.3120.4919.9420.09-1.13%397,290
2025-11-2820.3720.4720.2320.32-0.44%104,784
2025-11-2620.3120.8120.3120.41-0.34%399,517
2025-11-2519.9920.6619.8620.48+3.38%347,739
2025-11-2419.6419.8419.3019.81+0.71%292,669
2025-11-2118.9319.8218.9319.67+4.35%342,292
2025-11-2018.8219.2318.6418.85+1.18%270,194
2025-11-1918.9118.9218.5618.63-1.32%379,406
2025-11-1819.0419.1118.6118.88-0.79%395,010
2025-11-1719.7519.8519.0019.03-5.84%243,159
2025-11-1420.3620.3619.8120.21-1.13%255,367
2025-11-1320.6020.8420.2120.44-1.40%282,646
2025-11-1220.6321.1120.6320.73+0.48%399,122
2025-11-1120.9521.0420.5920.63-1.10%256,342
2025-11-1020.9221.0720.5120.86+0.77%319,649
2025-11-0720.5720.7119.8720.70-0.24%505,777
2025-11-0619.4922.4019.3920.75+14.07%941,908
2025-11-0518.3918.6018.1518.19-0.22%396,069
2025-11-0418.0718.4517.9618.23+0.77%261,400
2025-11-0318.0718.1817.7618.09-0.11%350,368
2025-10-3118.0718.1417.7818.11-0.33%444,540
2025-10-3018.0518.3217.9418.17-0.82%359,283
2025-10-2918.9418.9418.1518.32-4.03%284,955
2025-10-2818.9619.1218.7919.09+1.11%178,298
2025-10-2719.5219.5218.8718.88-2.33%237,406
2025-10-2419.3319.4519.2019.33+1.36%210,047
2025-10-2318.8419.2418.8119.07+1.17%271,700
2025-10-2218.7318.9218.5918.85+0.53%234,741
2025-10-2118.4418.9118.3318.75+1.79%148,348
2025-10-2018.1818.4618.1418.42+1.94%205,538

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+12.33%）。最弱月份：2月（-14.08%）。基於2年每日數據（2025–2026）。

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Deluxe Corporation（DLX）最新收盤價是多少？

2026-10-16 收於 23.18，來自Closelook數據湖的每日價格紀錄。

DLX 的52週最高價和最低價是多少？

過去52週最高 32.07、最低 17.76（截至 2026-10-16）。

Deluxe Corporation 歷史上最強和最弱的月份是哪個？

歷史上，DLX 最強的日曆月份是11月（平均 +12.33%），最弱的是2月（平均 -14.08%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。