2301 光寶科
上市 ｜ 電腦及週邊設備業
收盤價
224.00
▲+20.00
(+9.80%)
2026-05-13
本益比
32.94
殖利率
2.23%
股價淨值比
5.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 210.50 | 224.00 | 208.00 | 224.00 | +20.00 | +9.80% | 44,158,814 |
| 2026-05-12 | 208.00 | 214.50 | 198.50 | 204.00 | +0.50 | +0.25% | 98,460,939 |
| 2026-05-09 | 188.00 | 203.50 | 185.50 | 203.50 | +18.50 | +10.00% | 53,993,413 |
| 2026-05-08 | 175.00 | 187.00 | 173.50 | 185.00 | +14.00 | +8.19% | 90,200,922 |
| 2026-05-07 | 172.00 | 172.50 | 168.50 | 171.00 | -0.50 | -0.29% | 16,969,753 |
| 2026-05-06 | 168.50 | 175.50 | 168.00 | 171.50 | +5.50 | +3.31% | 36,940,897 |
| 2026-05-05 | 170.00 | 179.50 | 164.50 | 166.00 | -6.00 | -3.49% | 57,280,644 |
| 2026-05-02 | 170.00 | 179.50 | 164.50 | 166.00 | -6.00 | -3.49% | 57,280,644 |
| 2026-05-01 | 171.00 | 174.00 | 168.00 | 172.00 | -0.50 | -0.29% | 21,954,424 |
| 2026-04-30 | 173.00 | 175.00 | 169.00 | 172.50 | +0.50 | +0.29% | 23,859,971 |
| 2026-04-29 | 174.50 | 181.00 | 171.00 | 172.00 | +2.50 | +1.47% | 38,618,473 |
| 2026-04-28 | 166.00 | 170.50 | 162.50 | 169.50 | +5.00 | +3.04% | 25,524,324 |
| 2026-04-25 | 181.00 | 181.00 | 160.50 | 164.50 | -11.50 | -6.53% | 48,873,804 |
| 2026-04-24 | 172.00 | 178.00 | 170.00 | 176.00 | +4.50 | +2.62% | 37,025,384 |
| 2026-04-23 | 165.00 | 173.50 | 163.50 | 171.50 | +6.50 | +3.94% | 45,494,582 |
| 2026-04-22 | 164.50 | 169.50 | 163.50 | 165.00 | +3.00 | +1.85% | 30,332,619 |
| 2026-04-21 | 161.50 | 163.50 | 160.00 | 162.00 | +1.00 | +0.62% | 18,876,840 |
| 2026-04-18 | 161.50 | 162.50 | 159.50 | 161.00 | +2.00 | +1.26% | 18,577,520 |
| 2026-04-17 | 159.50 | 160.50 | 155.50 | 159.00 | +1.50 | +0.95% | 24,555,323 |
| 2026-04-16 | 156.50 | 158.00 | 155.50 | 157.50 | +4.00 | +2.61% | 16,947,337 |
| 2026-04-15 | 159.50 | 159.50 | 153.00 | 153.50 | -8.00 | -4.95% | 30,958,213 |
| 2026-04-14 | 158.50 | 164.50 | 156.00 | 161.50 | +6.50 | +4.19% | 39,144,190 |
| 2026-04-11 | 156.50 | 159.50 | 152.00 | 155.00 | -1.50 | -0.96% | 25,479,732 |
| 2026-04-10 | 152.00 | 156.50 | 150.50 | 156.50 | +14.00 | +9.82% | 17,193,891 |
| 2026-04-09 | 145.50 | 147.00 | 141.50 | 142.50 | -2.50 | -1.72% | 14,927,551 |
| 2026-04-08 | 148.50 | 148.50 | 142.50 | 145.00 | -2.50 | -1.69% | 11,205,949 |
| 2026-04-07 | 148.50 | 148.50 | 142.50 | 145.00 | -2.50 | -1.69% | 11,205,949 |
| 2026-04-04 | 148.50 | 148.50 | 142.50 | 145.00 | -2.50 | -1.69% | 11,205,949 |
| 2026-04-03 | 147.00 | 148.00 | 146.00 | 147.50 | +7.00 | +4.98% | 10,190,138 |
| 2026-04-02 | 147.50 | 147.50 | 139.50 | 140.50 | -9.00 | -6.02% | 25,193,642 |