3049 精金
上市 ｜ 光電業
收盤價
13.60
▲+0.85
(+6.67%)
2026-05-13
本益比
0.00
殖利率
0.00%
股價淨值比
1.55
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 12.85 | 13.70 | 12.60 | 13.60 | +0.85 | +6.67% | 10,301,675 |
| 2026-05-12 | 13.10 | 13.35 | 12.55 | 12.75 | -0.35 | -2.67% | 6,791,201 |
| 2026-05-09 | 12.55 | 13.35 | 12.55 | 13.10 | +0.25 | +1.95% | 8,482,171 |
| 2026-05-08 | 13.15 | 13.55 | 12.80 | 12.85 | -0.30 | -2.28% | 8,504,885 |
| 2026-05-07 | 13.95 | 13.95 | 13.05 | 13.15 | -0.25 | -1.87% | 19,229,495 |
| 2026-05-06 | 13.20 | 13.40 | 13.20 | 13.40 | +1.20 | +9.84% | 8,081,115 |
| 2026-05-05 | 12.75 | 12.85 | 12.10 | 12.20 | -0.40 | -3.17% | 4,763,095 |
| 2026-05-02 | 12.75 | 12.85 | 12.10 | 12.20 | -0.40 | -3.17% | 4,763,095 |
| 2026-05-01 | 13.00 | 13.00 | 12.55 | 12.60 | -0.55 | -4.18% | 5,537,527 |
| 2026-04-30 | 12.00 | 13.15 | 11.85 | 13.15 | +1.15 | +9.58% | 6,261,283 |
| 2026-04-29 | 12.40 | 12.40 | 11.75 | 12.00 | -0.15 | -1.23% | 6,412,166 |
| 2026-04-28 | 12.50 | 12.50 | 11.95 | 12.15 | -0.25 | -2.02% | 5,997,891 |
| 2026-04-25 | 13.25 | 13.40 | 12.05 | 12.40 | -0.65 | -4.98% | 11,647,395 |
| 2026-04-24 | 13.30 | 13.50 | 13.00 | 13.05 | -0.50 | -3.69% | 11,936,270 |
| 2026-04-23 | 14.50 | 14.70 | 13.50 | 13.55 | -0.80 | -5.57% | 19,593,308 |
| 2026-04-22 | 14.00 | 14.80 | 14.00 | 14.35 | +0.55 | +3.99% | 26,847,352 |
| 2026-04-21 | 13.75 | 14.10 | 12.80 | 13.80 | +0.90 | +6.98% | 32,500,115 |
| 2026-04-18 | 12.05 | 12.90 | 11.80 | 12.90 | +1.15 | +9.79% | 14,570,729 |
| 2026-04-17 | 11.70 | 12.20 | 11.65 | 11.75 | +0.05 | +0.43% | 7,250,785 |
| 2026-04-16 | 12.05 | 12.10 | 11.60 | 11.70 | -0.20 | -1.68% | 8,218,630 |
| 2026-04-15 | 11.65 | 12.20 | 11.60 | 11.90 | -0.05 | -0.42% | 6,953,027 |
| 2026-04-14 | 13.25 | 13.25 | 11.70 | 11.95 | -0.55 | -4.40% | 16,926,792 |
| 2026-04-11 | 11.55 | 12.50 | 11.05 | 12.50 | +1.10 | +9.65% | 14,435,591 |
| 2026-04-10 | 11.20 | 11.50 | 11.05 | 11.40 | +0.45 | +4.11% | 6,998,834 |
| 2026-04-09 | 11.45 | 11.60 | 10.90 | 10.95 | -0.20 | -1.79% | 6,299,431 |
| 2026-04-08 | 11.85 | 11.90 | 11.00 | 11.15 | -0.55 | -4.70% | 11,014,606 |
| 2026-04-07 | 11.85 | 11.90 | 11.00 | 11.15 | -0.55 | -4.70% | 11,014,606 |
| 2026-04-04 | 11.85 | 11.90 | 11.00 | 11.15 | -0.55 | -4.70% | 11,014,606 |
| 2026-04-03 | 11.95 | 12.10 | 11.60 | 11.70 | +0.25 | +2.18% | 9,531,138 |
| 2026-04-02 | 12.05 | 12.40 | 11.30 | 11.45 | -0.60 | -4.98% | 14,141,901 |