2449 京元電子
上市 ｜ 半導體業
收盤價
242.00
▼-7.00
(-2.81%)
2026-08-11
本益比
32.84
殖利率
0.62%
股價淨值比
5.44
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 247.00 | 251.50 | 242.00 | 242.00 | -7.00 | -2.81% | 14,953,349 |
| 2026-08-08 | 246.00 | 252.50 | 240.00 | 249.00 | +2.00 | +0.81% | 15,016,290 |
| 2026-08-07 | 258.00 | 261.50 | 246.00 | 247.00 | +1.50 | +0.61% | 19,763,740 |
| 2026-08-06 | 229.00 | 248.00 | 224.00 | 245.50 | +12.00 | +5.14% | 31,680,298 |
| 2026-08-05 | 234.00 | 242.50 | 229.00 | 233.50 | +10.00 | +4.47% | 31,654,840 |
| 2026-08-04 | 223.50 | 223.50 | 223.50 | 223.50 | +20.00 | +9.83% | 6,714,788 |
| 2026-08-01 | 196.00 | 220.50 | 195.00 | 203.50 | -9.00 | -4.24% | 37,892,844 |
| 2026-07-31 | 236.00 | 236.00 | 212.50 | 212.50 | -23.50 | -9.96% | 22,273,293 |
| 2026-07-30 | 253.00 | 254.50 | 236.00 | 236.00 | 0.00 | 0.00% | 25,729,671 |
| 2026-07-29 | 273.50 | 282.00 | 265.00 | 276.00 | +5.00 | +1.85% | 17,414,631 |
| 2026-07-28 | 280.00 | 285.00 | 271.00 | 271.00 | -15.00 | -5.24% | 14,663,559 |
| 2026-07-25 | 300.00 | 302.00 | 282.50 | 286.00 | -9.00 | -3.05% | 16,709,456 |
| 2026-07-24 | 286.00 | 298.50 | 282.00 | 295.00 | +16.00 | +5.73% | 22,881,139 |
| 2026-07-23 | 276.00 | 281.00 | 272.00 | 279.00 | +8.50 | +3.14% | 13,598,413 |
| 2026-07-22 | 279.00 | 279.00 | 258.50 | 270.50 | -16.00 | -5.58% | 30,195,062 |
| 2026-07-21 | 306.00 | 306.00 | 286.50 | 286.50 | -31.50 | -9.91% | 38,187,576 |
| 2026-07-18 | 307.00 | 324.00 | 302.50 | 318.00 | +11.00 | +3.58% | 30,441,207 |
| 2026-07-17 | 299.00 | 311.00 | 296.00 | 307.00 | +15.50 | +5.32% | 23,993,778 |
| 2026-07-16 | 311.00 | 311.00 | 278.50 | 291.50 | -15.50 | -5.05% | 30,101,109 |
| 2026-07-15 | 315.00 | 321.00 | 306.00 | 307.00 | -1.50 | -0.49% | 19,383,018 |
| 2026-07-14 | 309.50 | 317.00 | 304.00 | 308.50 | +3.00 | +0.98% | 19,407,157 |
| 2026-07-11 | 309.50 | 317.00 | 304.00 | 308.50 | +3.00 | +0.98% | 19,407,157 |
| 2026-07-10 | 317.00 | 318.00 | 301.00 | 305.50 | -11.50 | -3.63% | 26,525,211 |
| 2026-07-09 | 354.50 | 355.00 | 316.00 | 317.00 | -34.00 | -9.69% | 48,786,899 |
| 2026-07-08 | 360.00 | 367.50 | 349.50 | 351.00 | +16.00 | +4.78% | 52,913,821 |
| 2026-07-07 | 337.50 | 337.50 | 325.00 | 335.00 | -12.50 | -3.60% | 31,624,746 |
| 2026-07-04 | 324.00 | 347.50 | 317.50 | 347.50 | +16.50 | +4.98% | 24,008,391 |
| 2026-07-03 | 342.00 | 346.00 | 329.00 | 331.00 | -6.50 | -1.93% | 37,186,130 |
| 2026-07-02 | 315.50 | 339.00 | 313.50 | 337.50 | +29.00 | +9.40% | 38,132,875 |
| 2026-07-01 | 311.00 | 316.00 | 304.00 | 308.50 | +0.50 | +0.16% | 16,785,342 |