3441 聯一光電
上櫃 ｜ 光電業
收盤價
79.50
▼-4.90
(-5.81%)
2026-08-11
本益比
69.74
殖利率
0.00%
股價淨值比
3.82
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 82.70 | 84.00 | 79.00 | 79.50 | -4.90 | -5.81% | 8,144,000 |
| 2026-08-08 | 87.00 | 94.30 | 84.40 | 84.40 | -4.00 | -4.52% | 17,339,000 |
| 2026-08-07 | 84.60 | 89.40 | 81.30 | 88.40 | +3.00 | +3.51% | 13,687,000 |
| 2026-08-06 | 90.30 | 93.80 | 85.00 | 85.40 | -4.20 | -4.69% | 22,356,000 |
| 2026-08-04 | 87.00 | 92.40 | 83.30 | 92.40 | +8.40 | +10.00% | 32,991,000 |
| 2026-08-01 | 81.70 | 84.00 | 78.90 | 84.00 | +7.60 | +9.95% | 16,122,000 |
| 2026-07-31 | 84.00 | 90.50 | 76.40 | 76.40 | -8.40 | -9.91% | 37,237,000 |
| 2026-07-30 | 77.50 | 84.90 | 75.00 | 84.80 | +7.60 | +9.84% | 58,554,000 |
| 2026-07-29 | 67.50 | 77.70 | 67.00 | 77.20 | +6.50 | +9.19% | 26,591,000 |
| 2026-07-28 | 65.00 | 70.70 | 65.00 | 70.70 | +6.40 | +9.95% | 12,333,000 |
| 2026-07-25 | 66.80 | 67.50 | 62.20 | 64.30 | -4.40 | -6.40% | 3,339,000 |
| 2026-07-24 | 64.90 | 70.30 | 64.50 | 68.70 | +4.70 | +7.34% | 6,218,000 |
| 2026-07-23 | 65.20 | 68.00 | 63.90 | 64.00 | +0.30 | +0.47% | 1,987,000 |
| 2026-07-22 | 65.00 | 66.10 | 63.30 | 63.70 | 0.00 | 0.00% | 3,294,000 |
| 2026-07-21 | 69.80 | 69.80 | 63.30 | 63.70 | -4.30 | -6.32% | 5,608,000 |
| 2026-07-18 | 68.00 | 70.60 | 66.50 | 68.00 | -1.70 | -2.44% | 5,774,000 |
| 2026-07-17 | 63.80 | 71.10 | 63.70 | 69.70 | +5.00 | +7.73% | 5,906,000 |
| 2026-07-16 | 67.70 | 67.70 | 63.40 | 64.70 | -2.60 | -3.86% | 2,552,000 |
| 2026-07-15 | 73.20 | 73.80 | 66.90 | 67.30 | -7.00 | -9.42% | 4,888,000 |
| 2026-07-14 | 70.40 | 74.30 | 70.20 | 74.30 | +6.70 | +9.91% | 1,832,000 |
| 2026-07-11 | 70.20 | 75.30 | 67.60 | 67.60 | -1.70 | -2.45% | 4,821,000 |
| 2026-07-10 | 70.20 | 75.30 | 67.60 | 67.60 | -1.70 | -2.45% | 4,821,000 |
| 2026-07-09 | 71.00 | 72.00 | 66.70 | 69.30 | -1.80 | -2.53% | 2,945,000 |
| 2026-07-08 | 79.40 | 79.40 | 71.10 | 71.10 | -7.90 | -10.00% | 1,408,000 |
| 2026-07-07 | 77.30 | 80.10 | 77.30 | 79.00 | +0.20 | +0.25% | 1,151,000 |
| 2026-07-04 | 79.00 | 81.10 | 78.00 | 78.80 | -1.20 | -1.50% | 852,000 |
| 2026-07-03 | 75.80 | 80.70 | 75.80 | 80.00 | +2.80 | +3.63% | 698,000 |
| 2026-07-02 | 80.10 | 81.00 | 76.20 | 77.20 | -2.80 | -3.50% | 872,000 |
| 2026-07-01 | 77.10 | 80.80 | 75.70 | 80.00 | +3.80 | +4.99% | 922,000 |
| 2026-06-30 | 79.50 | 83.50 | 75.60 | 76.20 | -7.40 | -8.85% | 1,242,000 |