3017 奇鋐
上市 ｜ 電腦及週邊設備業
收盤價
2785.00
▼-155.00
(-5.27%)
2026-08-11
本益比
45.76
殖利率
0.75%
股價淨值比
24.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 2935.00 | 2935.00 | 2750.00 | 2785.00 | -155.00 | -5.27% | 4,140,360 |
| 2026-08-08 | 2730.00 | 2965.00 | 2730.00 | 2940.00 | +210.00 | +7.69% | 9,418,730 |
| 2026-08-07 | 2660.00 | 2775.00 | 2640.00 | 2730.00 | +130.00 | +5.00% | 5,823,988 |
| 2026-08-06 | 2595.00 | 2675.00 | 2560.00 | 2600.00 | +50.00 | +1.96% | 5,548,736 |
| 2026-08-05 | 2400.00 | 2550.00 | 2400.00 | 2550.00 | +230.00 | +9.91% | 4,533,982 |
| 2026-08-04 | 2320.00 | 2320.00 | 2275.00 | 2320.00 | +210.00 | +9.95% | 2,498,885 |
| 2026-08-01 | 2055.00 | 2200.00 | 2030.00 | 2110.00 | +15.00 | +0.72% | 4,483,632 |
| 2026-07-31 | 2225.00 | 2245.00 | 2020.00 | 2095.00 | -145.00 | -6.47% | 6,379,050 |
| 2026-07-30 | 2285.00 | 2325.00 | 2225.00 | 2240.00 | -160.00 | -6.67% | 3,173,558 |
| 2026-07-29 | 2375.00 | 2420.00 | 2310.00 | 2400.00 | +20.00 | +0.84% | 2,367,643 |
| 2026-07-28 | 2375.00 | 2510.00 | 2355.00 | 2380.00 | -60.00 | -2.46% | 4,515,686 |
| 2026-07-25 | 2350.00 | 2490.00 | 2350.00 | 2440.00 | +175.00 | +7.73% | 7,157,581 |
| 2026-07-24 | 2385.00 | 2390.00 | 2255.00 | 2265.00 | -55.00 | -2.37% | 4,356,001 |
| 2026-07-23 | 2190.00 | 2340.00 | 2175.00 | 2320.00 | +185.00 | +8.67% | 3,736,446 |
| 2026-07-22 | 2210.00 | 2240.00 | 2015.00 | 2135.00 | -65.00 | -2.95% | 4,416,999 |
| 2026-07-21 | 2160.00 | 2335.00 | 2145.00 | 2200.00 | -25.00 | -1.12% | 5,543,230 |
| 2026-07-18 | 2275.00 | 2290.00 | 2155.00 | 2225.00 | +60.00 | +2.77% | 4,220,745 |
| 2026-07-17 | 2140.00 | 2200.00 | 2120.00 | 2165.00 | +45.00 | +2.12% | 2,129,895 |
| 2026-07-16 | 2185.00 | 2220.00 | 2015.00 | 2120.00 | -105.00 | -4.72% | 4,396,274 |
| 2026-07-15 | 2420.00 | 2420.00 | 2210.00 | 2225.00 | -125.00 | -5.32% | 2,704,759 |
| 2026-07-14 | 2380.00 | 2435.00 | 2335.00 | 2350.00 | +25.00 | +1.08% | 2,889,551 |
| 2026-07-11 | 2380.00 | 2435.00 | 2335.00 | 2350.00 | +25.00 | +1.08% | 2,889,551 |
| 2026-07-10 | 2425.00 | 2440.00 | 2290.00 | 2325.00 | -125.00 | -5.10% | 4,441,500 |
| 2026-07-09 | 2670.00 | 2670.00 | 2410.00 | 2450.00 | -220.00 | -8.24% | 4,349,877 |
| 2026-07-08 | 2790.00 | 2790.00 | 2615.00 | 2670.00 | -90.00 | -3.26% | 3,733,969 |
| 2026-07-07 | 2690.00 | 2780.00 | 2665.00 | 2760.00 | +20.00 | +0.73% | 4,659,120 |
| 2026-07-04 | 2565.00 | 2745.00 | 2525.00 | 2740.00 | +120.00 | +4.58% | 5,061,323 |
| 2026-07-03 | 2615.00 | 2665.00 | 2500.00 | 2620.00 | +95.00 | +3.76% | 5,567,033 |
| 2026-07-02 | 2380.00 | 2530.00 | 2370.00 | 2525.00 | +225.00 | +9.78% | 4,835,330 |
| 2026-07-01 | 2220.00 | 2315.00 | 2220.00 | 2300.00 | +45.00 | +2.00% | 3,084,014 |