2008 高興昌
上市 ｜ 鋼鐵工業
收盤價
30.70
▼-0.15
(-0.49%)
2026-08-11
本益比
40.93
殖利率
3.26%
股價淨值比
1.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 30.55 | 30.70 | 30.50 | 30.70 | -0.15 | -0.49% | 11,259 |
| 2026-08-08 | 30.75 | 31.10 | 30.60 | 30.85 | -0.30 | -0.96% | 37,195 |
| 2026-08-07 | 31.00 | 31.20 | 31.00 | 31.15 | +0.60 | +1.96% | 21,139 |
| 2026-08-06 | 30.65 | 31.10 | 30.50 | 30.55 | -0.45 | -1.45% | 74,244 |
| 2026-08-05 | 30.60 | 31.15 | 30.60 | 31.00 | +0.05 | +0.16% | 26,421 |
| 2026-08-04 | 30.95 | 31.00 | 30.90 | 30.95 | -0.05 | -0.16% | 17,193 |
| 2026-08-01 | 31.85 | 31.85 | 30.55 | 31.00 | +0.25 | +0.81% | 26,970 |
| 2026-07-31 | 30.50 | 30.90 | 30.20 | 30.75 | +0.20 | +0.65% | 39,533 |
| 2026-07-30 | 30.15 | 30.70 | 30.10 | 30.55 | -0.45 | -1.45% | 25,180 |
| 2026-07-29 | 31.00 | 31.00 | 30.50 | 31.00 | 0.00 | 0.00% | 29,391 |
| 2026-07-28 | 30.05 | 31.00 | 30.00 | 31.00 | +0.10 | +0.32% | 90,080 |
| 2026-07-25 | 30.05 | 30.90 | 30.00 | 30.90 | +0.75 | +2.49% | 20,372 |
| 2026-07-24 | 30.70 | 30.75 | 30.10 | 30.15 | -0.80 | -2.58% | 16,982 |
| 2026-07-23 | 30.45 | 31.00 | 30.45 | 30.95 | -0.35 | -1.12% | 10,635 |
| 2026-07-22 | 30.95 | 31.90 | 30.95 | 31.30 | +0.25 | +0.81% | 67,409 |
| 2026-07-21 | 30.45 | 31.05 | 30.00 | 31.05 | +0.05 | +0.16% | 66,133 |
| 2026-07-18 | 30.95 | 31.00 | 30.00 | 31.00 | +0.50 | +1.64% | 32,001 |
| 2026-07-17 | 30.00 | 30.50 | 29.55 | 30.50 | +0.70 | +2.35% | 31,434 |
| 2026-07-16 | 29.85 | 29.90 | 29.15 | 29.80 | +0.50 | +1.71% | 20,428 |
| 2026-07-15 | 28.90 | 29.30 | 28.85 | 29.30 | +0.45 | +1.56% | 25,809 |
| 2026-07-14 | 29.60 | 30.15 | 29.60 | 29.85 | +0.30 | +1.02% | 15,044 |
| 2026-07-11 | 29.60 | 30.15 | 29.60 | 29.85 | +0.30 | +1.02% | 15,044 |
| 2026-07-10 | 29.50 | 29.75 | 29.50 | 29.55 | -0.05 | -0.17% | 13,434 |
| 2026-07-09 | 29.55 | 30.15 | 29.50 | 29.60 | -1.05 | -3.43% | 225,692 |
| 2026-07-08 | 30.50 | 30.65 | 30.50 | 30.65 | -0.15 | -0.49% | 4,995 |
| 2026-07-07 | 30.50 | 30.80 | 30.50 | 30.80 | 0.00 | 0.00% | 19,542 |
| 2026-07-04 | 31.25 | 31.25 | 30.50 | 30.80 | 0.00 | 0.00% | 12,802 |
| 2026-07-03 | 31.00 | 31.00 | 30.50 | 30.80 | +0.30 | +0.98% | 39,470 |
| 2026-07-02 | 30.00 | 30.50 | 29.50 | 30.50 | -0.05 | -0.16% | 67,765 |
| 2026-07-01 | 30.55 | 30.55 | 30.00 | 30.55 | +0.50 | +1.66% | 20,003 |