2409 友達
上市 ｜ 光電業
收盤價
34.70
▼-1.95
(-5.32%)
2026-09-25
本益比
144.58
殖利率
1.15%
股價淨值比
1.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 36.65 | 36.65 | 33.40 | 34.70 | -1.95 | -5.32% | 948,644,349 |
| 2026-09-24 | 34.90 | 36.65 | 34.00 | 36.65 | +3.30 | +9.90% | 1,162,430,621 |
| 2026-09-23 | 31.85 | 33.35 | 31.80 | 33.35 | +3.00 | +9.88% | 822,971,740 |
| 2026-09-22 | 30.75 | 30.80 | 29.50 | 30.35 | +0.35 | +1.17% | 348,900,833 |
| 2026-09-19 | 29.75 | 31.05 | 29.50 | 30.00 | +0.60 | +2.04% | 368,721,904 |
| 2026-09-18 | 28.20 | 29.60 | 28.15 | 29.40 | +1.50 | +5.38% | 262,801,666 |
| 2026-09-17 | 28.35 | 28.75 | 27.75 | 27.90 | -0.80 | -2.79% | 238,024,652 |
| 2026-09-16 | 29.25 | 29.75 | 28.65 | 28.70 | -1.50 | -4.97% | 311,779,520 |
| 2026-09-15 | 30.50 | 30.90 | 29.00 | 30.20 | -1.00 | -3.21% | 519,203,137 |
| 2026-09-12 | 30.20 | 31.50 | 29.20 | 31.20 | +0.70 | +2.30% | 497,017,089 |
| 2026-09-11 | 30.55 | 32.20 | 30.15 | 30.50 | +0.90 | +3.04% | 590,064,949 |
| 2026-09-10 | 28.80 | 30.70 | 28.20 | 29.60 | +0.90 | +3.14% | 623,892,482 |
| 2026-09-09 | 26.95 | 29.45 | 26.70 | 28.70 | +1.90 | +7.09% | 523,099,639 |
| 2026-09-08 | 27.35 | 27.65 | 26.35 | 26.80 | +0.25 | +0.94% | 158,253,125 |
| 2026-09-05 | 26.90 | 28.85 | 26.55 | 26.55 | +0.15 | +0.57% | 440,835,576 |
| 2026-09-04 | 26.20 | 27.15 | 26.05 | 26.40 | 0.00 | 0.00% | 117,900,028 |
| 2026-09-03 | 26.80 | 27.10 | 26.35 | 26.40 | -0.25 | -0.94% | 107,148,029 |
| 2026-09-02 | 25.75 | 26.65 | 25.40 | 26.65 | +0.80 | +3.09% | 162,039,205 |
| 2026-09-01 | 25.25 | 26.20 | 25.20 | 25.85 | +0.60 | +2.38% | 126,685,578 |
| 2026-08-29 | 25.80 | 25.90 | 25.25 | 25.25 | -0.25 | -0.98% | 58,110,008 |
| 2026-08-28 | 25.80 | 25.95 | 25.50 | 25.50 | -0.15 | -0.58% | 62,561,686 |
| 2026-08-27 | 25.05 | 25.65 | 24.60 | 25.65 | +0.40 | +1.58% | 103,833,695 |
| 2026-08-26 | 25.70 | 26.10 | 25.25 | 25.25 | -0.35 | -1.37% | 72,335,126 |
| 2026-08-25 | 25.80 | 25.80 | 25.35 | 25.60 | -0.20 | -0.78% | 53,047,576 |
| 2026-08-22 | 26.35 | 26.55 | 25.55 | 25.80 | -0.35 | -1.34% | 100,750,049 |
| 2026-08-21 | 25.70 | 26.75 | 25.25 | 26.15 | -0.20 | -0.76% | 134,445,281 |
| 2026-08-20 | 27.20 | 27.25 | 26.25 | 26.35 | -0.90 | -3.30% | 152,715,952 |
| 2026-08-19 | 26.00 | 27.40 | 25.80 | 27.25 | +1.45 | +5.62% | 294,735,529 |
| 2026-08-18 | 26.05 | 26.40 | 25.75 | 25.80 | +0.05 | +0.19% | 132,473,858 |
| 2026-08-15 | 26.55 | 26.90 | 25.75 | 25.75 | -0.50 | -1.90% | 128,429,176 |