2449 京元電子
上市 ｜ 半導體業
收盤價
299.50
▼-11.50
(-3.70%)
2026-05-13
本益比
40.64
殖利率
0.50%
股價淨值比
6.73
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 316.00 | 316.00 | 294.00 | 299.50 | -11.50 | -3.70% | 63,413,896 |
| 2026-05-12 | 336.00 | 341.00 | 306.50 | 311.00 | -28.00 | -8.26% | 40,147,269 |
| 2026-05-09 | 332.50 | 343.50 | 327.00 | 339.00 | +10.50 | +3.20% | 30,225,784 |
| 2026-05-08 | 362.00 | 362.50 | 325.00 | 328.50 | -25.50 | -7.20% | 57,121,125 |
| 2026-05-07 | 341.00 | 364.50 | 341.00 | 354.00 | +21.50 | +6.47% | 60,762,678 |
| 2026-05-06 | 328.50 | 332.50 | 324.50 | 332.50 | +30.00 | +9.92% | 30,326,432 |
| 2026-05-05 | 287.00 | 311.00 | 286.50 | 302.50 | +19.00 | +6.70% | 71,863,037 |
| 2026-05-02 | 287.00 | 311.00 | 286.50 | 302.50 | +19.00 | +6.70% | 71,863,037 |
| 2026-05-01 | 281.50 | 287.50 | 272.50 | 283.50 | 0.00 | 0.00% | 32,863,838 |
| 2026-04-30 | 288.00 | 290.00 | 282.00 | 283.50 | 0.00 | 0.00% | 25,169,719 |
| 2026-04-29 | 292.00 | 296.00 | 279.00 | 283.50 | -2.50 | -0.87% | 32,859,139 |
| 2026-04-28 | 284.00 | 291.00 | 274.00 | 286.00 | +8.50 | +3.06% | 36,880,960 |
| 2026-04-25 | 293.00 | 303.00 | 272.00 | 277.50 | -10.00 | -3.48% | 55,713,491 |
| 2026-04-24 | 280.00 | 289.50 | 277.00 | 287.50 | +6.50 | +2.31% | 24,583,028 |
| 2026-04-23 | 274.50 | 282.00 | 269.00 | 281.00 | +10.00 | +3.69% | 26,718,859 |
| 2026-04-22 | 277.00 | 283.00 | 271.00 | 271.00 | -4.00 | -1.45% | 25,391,077 |
| 2026-04-21 | 283.50 | 284.50 | 274.00 | 275.00 | -8.50 | -3.00% | 27,061,832 |
| 2026-04-18 | 293.00 | 295.00 | 281.50 | 283.50 | -7.50 | -2.58% | 24,883,282 |
| 2026-04-17 | 303.00 | 304.00 | 290.00 | 291.00 | -10.00 | -3.32% | 28,983,839 |
| 2026-04-16 | 308.00 | 308.00 | 291.00 | 301.00 | +6.00 | +2.03% | 33,693,374 |
| 2026-04-15 | 281.00 | 301.50 | 274.00 | 295.00 | +17.50 | +6.31% | 39,987,329 |
| 2026-04-14 | 280.00 | 282.50 | 273.50 | 277.50 | +2.50 | +0.91% | 12,317,884 |
| 2026-04-11 | 281.50 | 282.00 | 273.00 | 275.00 | -5.00 | -1.79% | 16,986,670 |
| 2026-04-10 | 281.00 | 286.50 | 275.00 | 280.00 | +12.00 | +4.48% | 16,308,372 |
| 2026-04-09 | 268.00 | 270.00 | 263.00 | 268.00 | +9.00 | +3.47% | 13,484,280 |
| 2026-04-08 | 284.00 | 284.00 | 255.50 | 259.00 | -21.50 | -7.66% | 28,958,269 |
| 2026-04-07 | 284.00 | 284.00 | 255.50 | 259.00 | -21.50 | -7.66% | 28,958,269 |
| 2026-04-04 | 284.00 | 284.00 | 255.50 | 259.00 | -21.50 | -7.66% | 28,958,269 |
| 2026-04-03 | 277.00 | 283.50 | 273.50 | 280.50 | +19.50 | +7.47% | 20,066,612 |
| 2026-04-02 | 269.00 | 273.00 | 260.50 | 261.00 | -11.00 | -4.04% | 20,207,522 |