2301 光寶科
上市 ｜ 電腦及週邊設備業
收盤價
247.00
▼-5.50
(-2.18%)
2026-08-11
本益比
28.89
殖利率
2.02%
股價淨值比
5.85
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 256.00 | 268.00 | 244.00 | 247.00 | -5.50 | -2.18% | 33,004,584 |
| 2026-08-08 | 253.50 | 262.00 | 249.00 | 252.50 | +3.50 | +1.41% | 40,398,916 |
| 2026-08-07 | 260.00 | 268.50 | 247.00 | 249.00 | -3.00 | -1.19% | 90,355,678 |
| 2026-08-06 | 233.50 | 252.00 | 233.00 | 252.00 | +22.50 | +9.80% | 67,014,546 |
| 2026-08-05 | 229.50 | 229.50 | 229.50 | 229.50 | +20.50 | +9.81% | 23,312,857 |
| 2026-08-04 | 209.00 | 209.00 | 209.00 | 209.00 | +19.00 | +10.00% | 9,460,069 |
| 2026-08-01 | 185.00 | 198.00 | 179.00 | 190.00 | +5.00 | +2.70% | 31,283,657 |
| 2026-07-31 | 194.50 | 197.50 | 176.50 | 185.00 | -9.00 | -4.64% | 26,323,410 |
| 2026-07-30 | 202.00 | 202.50 | 192.00 | 194.00 | -18.00 | -8.49% | 22,352,564 |
| 2026-07-29 | 216.50 | 216.50 | 204.00 | 212.00 | -2.50 | -1.17% | 12,834,445 |
| 2026-07-28 | 214.00 | 229.00 | 211.50 | 214.50 | -3.50 | -1.61% | 15,730,932 |
| 2026-07-25 | 220.50 | 228.00 | 214.50 | 218.00 | 0.00 | 0.00% | 19,107,524 |
| 2026-07-24 | 214.00 | 221.00 | 213.00 | 218.00 | +11.00 | +5.31% | 19,802,445 |
| 2026-07-23 | 194.00 | 207.50 | 192.00 | 207.00 | +13.50 | +6.98% | 15,987,001 |
| 2026-07-22 | 196.00 | 200.00 | 187.50 | 193.50 | -3.00 | -1.53% | 16,919,854 |
| 2026-07-21 | 209.00 | 210.00 | 196.50 | 196.50 | -21.50 | -9.86% | 28,679,929 |
| 2026-07-18 | 218.00 | 222.00 | 211.00 | 218.00 | +2.00 | +0.93% | 18,009,278 |
| 2026-07-17 | 215.50 | 221.00 | 212.00 | 216.00 | +3.50 | +1.65% | 13,899,015 |
| 2026-07-16 | 221.50 | 222.50 | 203.50 | 212.50 | -9.50 | -4.28% | 24,669,910 |
| 2026-07-15 | 219.00 | 232.00 | 218.50 | 222.00 | +8.50 | +3.98% | 33,486,483 |
| 2026-07-14 | 216.50 | 220.00 | 212.50 | 213.50 | -0.50 | -0.23% | 10,363,018 |
| 2026-07-11 | 216.50 | 220.00 | 212.50 | 213.50 | -0.50 | -0.23% | 10,363,018 |
| 2026-07-10 | 214.00 | 217.00 | 209.00 | 214.00 | +1.00 | +0.47% | 12,844,269 |
| 2026-07-09 | 224.00 | 228.00 | 212.00 | 213.00 | -11.00 | -4.91% | 21,217,645 |
| 2026-07-08 | 224.00 | 233.50 | 222.00 | 224.00 | +5.00 | +2.28% | 25,152,249 |
| 2026-07-07 | 217.50 | 220.50 | 213.00 | 219.00 | -2.50 | -1.13% | 16,966,533 |
| 2026-07-04 | 215.00 | 222.00 | 214.00 | 221.50 | +2.00 | +0.91% | 14,743,371 |
| 2026-07-03 | 226.00 | 229.00 | 218.00 | 219.50 | -2.50 | -1.13% | 17,253,308 |
| 2026-07-02 | 214.50 | 224.50 | 214.00 | 222.00 | +10.50 | +4.96% | 24,716,021 |
| 2026-07-01 | 203.00 | 213.50 | 203.00 | 211.50 | +10.00 | +4.96% | 21,805,825 |