Puuilo Oyj（PUUILO.HE）— 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。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	18.48	18.74	18.42	18.62	+1.31%	268,411
2026-10-15	18.38	18.48	18.16	18.38	-0.54%	157,165
2026-10-14	17.94	18.48	17.94	18.48	+1.32%	134,342
2026-10-13	18.00	18.24	17.98	18.24	+1.79%	302,251
2026-10-12	17.66	17.96	17.58	17.92	+1.82%	311,398
2026-10-09	17.34	17.68	17.34	17.60	+1.85%	176,763
2026-10-08	17.14	17.28	16.94	17.28	+0.23%	65,318
2026-10-07	16.66	17.24	16.66	17.24	+2.86%	296,276
2026-10-06	16.68	16.86	16.66	16.76	+1.09%	45,226
2026-10-05	16.76	16.82	16.58	16.58	-1.07%	55,699
2026-10-02	16.76	16.94	16.64	16.76	+0.60%	101,047
2026-10-01	17.26	17.26	16.62	16.66	-4.03%	152,158
2026-09-30	17.30	17.46	17.26	17.36	+0.58%	43,419
2026-09-29	17.30	17.42	17.20	17.26	-0.12%	50,479
2026-09-28	17.42	17.52	17.26	17.28	-0.80%	50,095
2026-09-25	17.38	17.72	17.38	17.42	+0.58%	48,195
2026-09-24	17.44	17.56	17.28	17.32	-1.03%	28,647
2026-09-23	17.78	17.78	17.44	17.50	-1.57%	82,746
2026-09-22	17.56	17.78	17.44	17.78	+1.60%	66,716
2026-09-21	17.18	17.56	17.10	17.50	+2.10%	56,884
2026-09-18	17.24	17.24	16.92	17.14	-0.58%	90,123
2026-09-17	17.20	17.30	17.08	17.24	+0.70%	45,398
2026-09-16	16.96	17.26	16.94	17.12	+1.18%	42,341
2026-09-15	16.76	16.98	16.52	16.92	+0.48%	140,983
2026-09-14	17.26	17.40	16.80	16.84	-2.43%	64,165
2026-09-11	16.92	17.74	16.84	17.26	+2.62%	142,473
2026-09-10	17.20	17.30	16.70	16.82	-1.52%	179,735
2026-09-09	17.46	17.46	16.98	17.08	-2.29%	130,568
2026-09-08	17.52	17.70	17.42	17.48	-0.34%	43,542
2026-09-07	17.32	17.86	17.32	17.54	+1.98%	70,464
2026-09-04	17.24	17.30	17.02	17.20	-0.12%	36,110
2026-09-03	17.32	17.32	16.96	17.22	-0.23%	62,091
2026-09-02	17.56	17.60	17.16	17.26	-1.93%	89,550
2026-09-01	17.88	18.00	17.20	17.60	+3.04%	169,329
2026-08-31	17.00	17.10	16.92	17.08	+0.47%	230,015
2026-08-28	17.10	17.18	16.88	17.00	-0.58%	119,585
2026-08-27	17.02	17.20	16.94	17.10	+0.59%	82,717
2026-08-26	16.76	17.10	16.74	17.00	+1.43%	51,073
2026-08-25	16.74	16.96	16.62	16.76	+0.24%	55,707
2026-08-24	16.88	16.88	16.58	16.72	-0.95%	41,551
2026-08-21	16.60	16.88	16.54	16.88	+1.69%	43,513
2026-08-20	16.70	16.82	16.50	16.60	-0.60%	66,055
2026-08-19	16.90	16.90	16.48	16.70	-1.53%	79,746
2026-08-18	16.84	16.98	16.76	16.96	+0.95%	90,935
2026-08-17	17.16	17.16	16.76	16.80	-2.10%	88,405
2026-08-14	17.16	17.26	17.08	17.16	+0.00%	38,827
2026-08-13	17.10	17.28	17.10	17.16	+0.59%	36,076
2026-08-12	17.04	17.14	16.92	17.06	+0.24%	39,871
2026-08-11	17.12	17.12	16.98	17.02	-0.82%	37,598
2026-08-10	17.14	17.18	17.02	17.16	+0.12%	68,780
2026-08-07	17.08	17.26	16.90	17.14	+0.23%	53,016
2026-08-06	17.16	17.24	17.02	17.10	+0.12%	41,752
2026-08-05	16.90	17.40	16.90	17.08	+1.07%	63,986
2026-08-04	16.94	16.96	16.76	16.90	-0.24%	48,140
2026-08-03	17.16	17.26	16.88	16.94	-1.05%	50,374
2026-07-31	17.22	17.46	17.12	17.12	+0.00%	65,631
2026-07-30	17.12	17.28	17.06	17.12	+0.23%	63,031
2026-07-29	17.28	17.28	16.94	17.08	-0.81%	62,080
2026-07-28	16.96	17.28	16.96	17.22	+1.53%	61,507
2026-07-27	17.16	17.26	16.94	16.96	-0.12%	52,611
2026-07-24	17.02	17.14	16.90	16.98	-0.24%	73,912
2026-07-23	17.24	17.30	16.98	17.02	-1.16%	38,661
2026-07-22	16.94	17.30	16.88	17.22	+1.89%	42,255
2026-07-21	16.92	16.96	16.82	16.90	+0.00%	71,370
2026-07-20	17.04	17.20	16.82	16.90	-0.82%	57,231
2026-07-17	17.08	17.10	16.84	17.04	-0.58%	53,041
2026-07-16	17.06	17.18	16.94	17.14	+0.23%	74,301
2026-07-15	16.90	17.10	16.68	17.10	+1.18%	101,401
2026-07-14	17.00	17.02	16.82	16.90	-1.17%	70,426
2026-07-13	17.10	17.26	16.92	17.10	-0.81%	96,058
2026-07-10	17.42	17.46	17.14	17.24	-0.58%	73,917
2026-07-09	17.26	17.40	17.10	17.34	+1.76%	94,784
2026-07-08	17.42	17.42	17.00	17.04	-3.07%	60,987
2026-07-07	17.76	17.88	17.58	17.58	-0.90%	53,078
2026-07-06	18.04	18.06	17.56	17.74	-1.77%	87,892
2026-07-03	18.04	18.08	17.76	18.06	-0.22%	286,694
2026-07-02	17.78	18.10	17.72	18.10	+1.80%	138,638
2026-07-01	17.92	17.92	17.48	17.78	-1.00%	218,344
2026-06-30	17.60	18.08	17.44	17.96	+2.05%	143,391
2026-06-29	17.60	17.68	17.44	17.60	+0.00%	57,355
2026-06-26	17.52	17.60	17.32	17.60	+0.46%	82,709
2026-06-25	17.28	17.72	17.24	17.52	+1.39%	81,828
2026-06-24	17.10	17.28	16.86	17.28	+0.47%	124,710
2026-06-23	17.46	17.46	17.12	17.20	-1.83%	49,187
2026-06-22	17.24	17.52	17.02	17.52	+0.46%	123,562
2026-06-18	17.04	17.44	16.84	17.44	+2.35%	108,606
2026-06-17	16.96	17.04	16.78	17.04	+0.47%	363,797
2026-06-16	17.06	17.12	16.70	16.96	-0.59%	192,219
2026-06-15	16.98	17.16	16.60	17.06	+1.07%	325,596
2026-06-12	16.04	17.14	16.00	16.88	+5.24%	651,079
2026-06-11	14.98	16.10	14.86	16.04	+14.90%	787,036
2026-06-10	14.00	14.00	13.66	13.96	-0.29%	91,294
2026-06-09	13.96	14.06	13.88	14.00	-0.43%	100,868
2026-06-08	13.92	14.26	13.82	14.06	+0.29%	174,072
2026-06-05	13.86	14.22	13.84	14.02	+1.59%	179,020
2026-06-04	13.10	13.94	13.10	13.80	+5.34%	197,890
2026-06-03	13.14	13.22	13.04	13.10	-0.30%	69,004
2026-06-02	13.08	13.44	13.06	13.14	+1.08%	203,937
2026-06-01	13.16	13.24	12.96	13.00	-1.07%	85,918
2026-05-29	13.00	13.16	12.96	13.14	+1.39%	155,986
2026-05-28	13.16	13.16	12.92	12.96	-1.67%	38,871
2026-05-27	12.98	13.26	12.98	13.18	+1.85%	94,807
2026-05-26	13.10	13.14	12.94	12.94	-1.22%	61,695
2026-05-25	12.90	13.22	12.90	13.10	+1.87%	77,760
2026-05-22	12.86	12.96	12.76	12.86	+0.16%	44,212
2026-05-21	12.94	13.16	12.80	12.84	-0.77%	132,925
2026-05-20	12.68	13.06	12.62	12.94	+1.73%	71,360
2026-05-19	12.60	12.82	12.60	12.72	+1.11%	54,971
2026-05-18	12.44	12.66	12.18	12.58	-1.56%	119,772
2026-05-15	12.80	12.90	12.72	12.78	-0.16%	58,307
2026-05-13	12.74	12.88	12.66	12.80	+0.79%	59,358
2026-05-12	12.66	12.86	12.56	12.70	-0.16%	80,417
2026-05-11	12.80	12.90	12.70	12.72	-0.47%	119,549
2026-05-08	12.98	12.98	12.76	12.78	-1.54%	64,001
2026-05-07	13.00	13.14	12.94	12.98	-0.15%	58,072
2026-05-06	12.62	13.06	12.62	13.00	+3.34%	74,341
2026-05-05	12.56	12.74	12.50	12.58	-0.32%	66,833
2026-05-04	13.00	13.00	12.52	12.62	-2.92%	70,306
2026-04-30	12.94	13.00	12.82	13.00	+0.46%	61,976
2026-04-29	13.08	13.08	12.86	12.94	-1.07%	85,137
2026-04-28	13.12	13.12	12.98	13.08	-0.91%	78,115
2026-04-27	13.34	13.34	13.08	13.20	-1.05%	65,518
2026-04-24	13.54	13.54	13.22	13.34	-1.77%	66,128
2026-04-23	13.48	13.58	13.40	13.58	+0.74%	84,652
2026-04-22	13.48	13.60	13.40	13.48	+0.00%	70,447
2026-04-21	13.58	13.66	13.42	13.48	-0.74%	76,390
2026-04-20	13.56	13.62	13.52	13.58	-0.44%	96,976
2026-04-17	13.38	13.66	13.28	13.64	+1.79%	120,188
2026-04-16	13.18	13.40	13.18	13.40	+1.98%	107,115
2026-04-15	13.26	13.32	13.06	13.14	-0.90%	107,223
2026-04-14	13.10	13.34	13.10	13.26	+1.53%	90,703
2026-04-13	13.16	13.18	13.00	13.06	-0.46%	90,515
2026-04-10	13.16	13.28	13.12	13.12	+0.15%	80,989
2026-04-09	13.14	13.26	13.10	13.10	-0.46%	120,896
2026-04-08	13.12	13.28	13.06	13.16	+3.79%	174,888
2026-04-07	12.84	13.08	12.68	12.68	-0.94%	217,232
2026-04-02	12.79	12.92	12.68	12.80	-0.54%	195,797
2026-04-01	12.83	12.99	12.77	12.87	+2.22%	261,674
2026-03-31	12.39	12.70	12.38	12.59	+1.53%	205,479
2026-03-30	12.36	12.53	12.29	12.40	+0.32%	207,989
2026-03-27	12.54	12.55	12.27	12.36	-1.67%	732,537
2026-03-26	12.65	12.85	12.50	12.57	-0.63%	178,892
2026-03-25	13.10	13.27	12.35	12.65	+9.71%	777,109
2026-03-24	11.56	11.70	11.53	11.53	-0.26%	137,818
2026-03-23	11.49	11.84	11.30	11.56	-0.94%	164,781
2026-03-20	11.98	11.99	11.67	11.67	-1.10%	204,731
2026-03-19	12.00	12.01	11.60	11.80	-1.75%	217,466
2026-03-18	12.37	12.37	12.00	12.01	+0.92%	110,261
2026-03-17	11.91	11.97	11.81	11.90	+0.00%	53,513
2026-03-16	11.95	11.99	11.85	11.90	-0.08%	77,149
2026-03-13	11.81	12.06	11.70	11.91	+1.02%	70,277
2026-03-12	11.85	11.87	11.75	11.79	-0.76%	102,548
2026-03-11	11.91	12.19	11.85	11.88	+1.63%	302,052
2026-03-10	11.67	11.86	11.64	11.69	+1.74%	85,688
2026-03-09	11.53	11.57	11.43	11.49	-1.88%	90,871
2026-03-06	11.90	11.93	11.62	11.71	-1.76%	150,732
2026-03-05	11.95	12.16	11.91	11.92	+0.00%	150,872
2026-03-04	11.56	12.12	11.56	11.92	+3.47%	191,368
2026-03-03	11.83	11.83	11.42	11.52	-2.87%	115,788
2026-03-02	12.00	12.01	11.82	11.86	-1.98%	101,074
2026-02-27	12.03	12.12	11.99	12.10	+0.83%	181,633
2026-02-26	12.08	12.09	11.97	12.00	-0.66%	91,314
2026-02-25	12.10	12.13	11.99	12.08	+0.17%	51,326
2026-02-24	12.05	12.12	11.98	12.06	+0.25%	64,786
2026-02-23	12.10	12.20	12.03	12.03	-0.50%	53,677
2026-02-20	12.17	12.17	12.04	12.09	-0.58%	373,634
2026-02-19	12.11	12.19	12.03	12.16	+0.58%	76,538
2026-02-18	12.07	12.15	12.02	12.09	+0.33%	101,047
2026-02-17	12.10	12.12	12.00	12.05	-0.17%	109,128
2026-02-16	12.05	12.11	12.00	12.07	+0.17%	77,334
2026-02-13	12.05	12.06	11.96	12.05	+0.00%	127,211
2026-02-12	12.17	12.20	12.01	12.05	-0.99%	104,824
2026-02-11	12.37	12.38	12.17	12.17	-1.70%	110,521
2026-02-10	12.39	12.45	12.27	12.38	-0.08%	124,647
2026-02-09	12.41	12.49	12.30	12.39	-0.16%	49,805
2026-02-06	12.31	12.41	12.19	12.41	+1.22%	67,054
2026-02-05	12.42	12.42	12.15	12.26	-1.29%	109,987
2026-02-04	12.27	12.46	12.24	12.42	+0.98%	63,096
2026-02-03	12.45	12.45	12.22	12.30	-0.73%	51,900
2026-02-02	12.34	12.42	12.28	12.39	+0.65%	66,386
2026-01-30	12.36	12.40	12.23	12.31	+0.41%	89,684
2026-01-29	12.46	12.46	12.26	12.26	-1.21%	60,278
2026-01-28	12.43	12.47	12.31	12.41	+0.08%	88,080
2026-01-27	12.41	12.45	12.37	12.40	+0.08%	61,024
2026-01-26	12.44	12.44	12.24	12.39	+0.24%	203,809
2026-01-23	12.50	12.51	12.29	12.36	-0.72%	104,117
2026-01-22	12.32	12.45	12.31	12.45	+2.64%	140,597
2026-01-21	12.11	12.14	11.96	12.13	+0.17%	156,299
2026-01-20	12.15	12.17	12.04	12.11	-0.57%	121,938
2026-01-19	12.33	12.33	12.12	12.18	-1.22%	215,636
2026-01-16	12.40	12.46	12.31	12.33	-0.40%	160,780
2026-01-15	12.34	12.39	12.25	12.38	+0.32%	757,329
2026-01-14	12.49	12.54	12.30	12.34	-0.96%	141,084
2026-01-13	12.65	12.70	12.40	12.46	-1.50%	110,058
2026-01-12	12.64	12.79	12.55	12.65	-0.32%	181,612
2026-01-09	12.70	12.71	12.58	12.69	+0.40%	853,988
2026-01-08	12.60	12.67	12.50	12.64	+0.48%	71,511
2026-01-07	12.63	12.72	12.51	12.58	-0.40%	99,223
2026-01-05	12.51	12.63	12.46	12.63	+1.36%	105,402
2026-01-02	12.73	12.73	12.45	12.46	-1.74%	128,449
2025-12-30	12.59	12.75	12.59	12.68	+0.88%	133,286
2025-12-29	12.52	12.62	12.39	12.57	+0.40%	91,847
2025-12-23	12.52	12.59	12.38	12.52	+0.32%	86,029
2025-12-22	12.44	12.51	12.25	12.48	+0.56%	287,989
2025-12-19	12.43	12.48	12.35	12.41	-0.08%	354,394
2025-12-18	12.40	12.49	12.32	12.42	+0.16%	123,798
2025-12-17	12.60	12.60	12.34	12.40	-1.59%	307,367
2025-12-16	12.76	12.77	12.36	12.60	-1.10%	157,320
2025-12-15	12.82	13.06	12.67	12.74	-0.08%	169,810
2025-12-12	13.04	13.12	12.75	12.75	-1.92%	187,005
2025-12-11	13.22	13.40	12.76	13.00	-1.14%	283,144
2025-12-10	13.38	13.55	12.75	13.15	-7.98%	420,847
2025-12-09	14.10	14.43	14.07	14.29	+1.35%	128,502
2025-12-08	14.30	14.34	14.02	14.10	-1.40%	83,923
2025-12-05	14.80	14.80	14.30	14.30	-3.44%	91,476
2025-12-04	14.74	14.84	14.61	14.81	+0.47%	43,129
2025-12-03	14.55	14.74	14.49	14.74	+1.31%	35,578
2025-12-02	14.68	14.72	14.41	14.55	-0.89%	53,066
2025-12-01	14.76	14.76	14.43	14.68	-0.54%	35,869
2025-11-28	14.80	14.82	14.71	14.76	-0.40%	46,481
2025-11-27	14.70	14.82	14.58	14.82	+1.16%	55,781
2025-11-26	14.48	14.69	14.43	14.65	+1.17%	55,774
2025-11-25	14.52	14.52	14.20	14.48	-0.75%	45,062
2025-11-24	14.56	14.80	14.49	14.59	+0.21%	214,595
2025-11-21	14.48	14.59	14.30	14.56	-0.21%	55,899
2025-11-20	14.38	14.68	14.38	14.59	+1.25%	65,350
2025-11-19	14.08	14.49	14.08	14.41	+2.20%	69,230
2025-11-18	14.19	14.19	13.93	14.10	-0.91%	77,227
2025-11-17	14.48	14.48	14.18	14.23	-0.49%	42,277
2025-11-14	14.37	14.38	14.11	14.30	-0.49%	62,610
2025-11-13	14.50	14.53	14.35	14.37	-1.10%	42,433
2025-11-12	14.42	14.57	14.36	14.53	+0.76%	39,993
2025-11-11	14.02	14.44	14.02	14.42	+2.78%	77,163
2025-11-10	14.06	14.10	13.95	14.03	-0.21%	26,981
2025-11-07	14.00	14.10	13.92	14.06	+0.21%	24,035
2025-11-06	13.99	14.21	13.95	14.03	+0.29%	63,407
2025-11-05	13.93	14.02	13.83	13.99	+0.43%	56,300
2025-11-04	14.29	14.29	13.93	13.93	-2.72%	72,345
2025-11-03	14.20	14.34	14.16	14.32	+0.85%	40,637
2025-10-31	14.36	14.36	14.07	14.20	-1.11%	51,966
2025-10-30	14.40	14.43	14.28	14.36	-0.28%	58,518
2025-10-29	14.51	14.57	14.36	14.40	-0.89%	61,976
2025-10-28	14.40	14.53	14.25	14.53	+0.90%	53,229
2025-10-27	14.47	14.62	14.39	14.40	-0.48%	38,561
2025-10-24	14.70	14.70	14.40	14.47	-1.23%	54,767
2025-10-23	14.50	14.66	14.39	14.65	+1.17%	87,599
2025-10-22	14.32	14.50	14.32	14.48	+1.12%	87,379
2025-10-21	14.11	14.34	14.11	14.32	+1.20%	39,818
2025-10-20	14.26	14.35	14.12	14.15	-0.77%	40,510
2025-10-17	14.14	14.32	14.03	14.26	+0.85%	50,437

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：6月（+19.66%）。最弱月份：12月（-13.62%）。基於2年每日數據（2025–2026）。

1月-0.41%
2月-2.30%
3月+9.96%
4月+5.46%
5月+3.68%
6月+19.66%
7月+1.04%
8月-0.25%
9月+5.36%
10月-2.67%
11月+3.07%
12月-13.62%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Puuilo Oyj（PUUILO.HE）最新收盤價是多少？

2026-10-16 收於 18.62，來自Closelook數據湖的每日價格紀錄。

PUUILO.HE 的52週最高價和最低價是多少？

過去52週最高 18.74、最低 11.30（截至 2026-10-16）。

Puuilo Oyj 歷史上最強和最弱的月份是哪個？

歷史上，PUUILO.HE 最強的日曆月份是6月（平均 +19.66%），最弱的是12月（平均 -13.62%），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450根日K線計算。