2301 光寶科
上市 ｜ 電腦及週邊設備業
收盤價
283.50
▼-1.00
(-0.35%)
2026-09-25
本益比
33.16
殖利率
1.76%
股價淨值比
6.71
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 286.00 | 287.00 | 282.00 | 283.50 | -1.00 | -0.35% | 10,586,920 |
| 2026-09-24 | 299.50 | 299.50 | 283.00 | 284.50 | -4.00 | -1.39% | 20,206,920 |
| 2026-09-23 | 289.00 | 294.00 | 281.50 | 288.50 | +6.50 | +2.30% | 16,254,104 |
| 2026-09-22 | 284.00 | 288.50 | 280.50 | 282.00 | +4.00 | +1.44% | 24,262,502 |
| 2026-09-19 | 282.00 | 282.50 | 277.00 | 278.00 | +1.00 | +0.36% | 10,539,679 |
| 2026-09-18 | 273.00 | 279.00 | 271.00 | 277.00 | +3.00 | +1.09% | 13,634,786 |
| 2026-09-17 | 281.00 | 286.00 | 273.00 | 274.00 | -3.50 | -1.26% | 17,907,973 |
| 2026-09-16 | 273.50 | 281.50 | 272.00 | 277.50 | +0.50 | +0.18% | 12,338,615 |
| 2026-09-15 | 283.00 | 283.00 | 272.00 | 277.00 | -14.00 | -4.81% | 21,494,554 |
| 2026-09-12 | 295.00 | 298.00 | 285.00 | 291.00 | -1.50 | -0.51% | 19,920,421 |
| 2026-09-11 | 293.00 | 298.50 | 291.00 | 292.50 | +1.50 | +0.52% | 13,639,212 |
| 2026-09-10 | 300.00 | 301.50 | 289.00 | 291.00 | -8.00 | -2.68% | 18,980,605 |
| 2026-09-09 | 314.00 | 314.00 | 297.00 | 299.00 | -9.00 | -2.92% | 25,036,378 |
| 2026-09-08 | 308.00 | 316.00 | 302.00 | 308.00 | +9.00 | +3.01% | 27,528,977 |
| 2026-09-05 | 321.50 | 325.50 | 296.50 | 299.00 | -16.00 | -5.08% | 38,271,722 |
| 2026-09-04 | 297.00 | 328.00 | 296.50 | 315.00 | +14.50 | +4.83% | 46,683,643 |
| 2026-09-03 | 305.50 | 307.00 | 299.00 | 300.50 | -4.50 | -1.48% | 18,521,406 |
| 2026-09-02 | 311.00 | 314.50 | 304.00 | 305.00 | -12.50 | -3.94% | 26,246,499 |
| 2026-09-01 | 305.00 | 322.00 | 299.00 | 317.50 | +16.50 | +5.48% | 50,424,965 |
| 2026-08-29 | 308.50 | 309.00 | 300.00 | 301.00 | -6.00 | -1.95% | 25,729,076 |
| 2026-08-28 | 295.00 | 312.50 | 291.00 | 307.00 | +11.00 | +3.72% | 51,305,099 |
| 2026-08-27 | 286.00 | 296.00 | 277.50 | 296.00 | +9.00 | +3.14% | 74,125,077 |
| 2026-08-26 | 263.50 | 287.00 | 263.50 | 287.00 | +26.00 | +9.96% | 44,389,247 |
| 2026-08-25 | 266.00 | 269.50 | 251.00 | 261.00 | -6.00 | -2.25% | 25,885,707 |
| 2026-08-22 | 277.50 | 281.00 | 265.50 | 267.00 | -6.50 | -2.38% | 25,689,437 |
| 2026-08-21 | 268.00 | 282.00 | 265.00 | 273.50 | 0.00 | 0.00% | 35,191,145 |
| 2026-08-20 | 266.00 | 279.50 | 265.00 | 273.50 | +10.00 | +3.80% | 40,919,145 |
| 2026-08-19 | 277.00 | 286.50 | 263.50 | 263.50 | -3.50 | -1.31% | 23,037,749 |
| 2026-08-18 | 274.50 | 278.00 | 261.00 | 267.00 | -2.50 | -0.93% | 21,538,576 |
| 2026-08-15 | 268.00 | 281.00 | 266.50 | 269.50 | +10.00 | +3.85% | 38,024,099 |