3685 元創精密
上櫃 ｜ 電機機械
收盤價
38.20
▼-1.45
(-3.66%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
4.21
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 39.70 | 40.20 | 37.65 | 38.20 | -1.45 | -3.66% | 1,019,000 |
| 2026-08-08 | 38.35 | 40.70 | 38.20 | 39.65 | +1.55 | +4.07% | 1,804,000 |
| 2026-08-07 | 35.55 | 38.10 | 34.80 | 38.10 | +3.45 | +9.96% | 2,175,000 |
| 2026-08-06 | 36.00 | 36.00 | 34.50 | 34.65 | -1.35 | -3.75% | 305,000 |
| 2026-08-04 | 36.20 | 37.90 | 36.00 | 36.75 | +0.40 | +1.10% | 986,000 |
| 2026-08-01 | 34.50 | 36.45 | 34.20 | 36.35 | +1.90 | +5.52% | 1,498,000 |
| 2026-07-31 | 33.30 | 34.45 | 32.30 | 34.45 | +0.35 | +1.03% | 991,000 |
| 2026-07-30 | 35.95 | 36.50 | 32.50 | 34.10 | -1.95 | -5.41% | 1,225,000 |
| 2026-07-29 | 37.50 | 37.50 | 35.80 | 36.05 | -2.95 | -7.56% | 848,000 |
| 2026-07-28 | 40.10 | 40.10 | 37.50 | 39.00 | -2.00 | -4.88% | 1,756,000 |
| 2026-07-25 | 37.40 | 41.00 | 36.85 | 41.00 | +3.65 | +9.77% | 3,628,000 |
| 2026-07-24 | 36.90 | 38.00 | 36.00 | 37.35 | -0.55 | -1.45% | 970,000 |
| 2026-07-23 | 36.45 | 38.60 | 34.00 | 37.90 | +1.45 | +3.98% | 1,502,000 |
| 2026-07-22 | 37.65 | 37.95 | 35.35 | 36.45 | -1.20 | -3.19% | 1,204,000 |
| 2026-07-21 | 38.80 | 38.80 | 34.30 | 37.65 | -0.40 | -1.05% | 3,297,000 |
| 2026-07-18 | 39.60 | 40.00 | 37.35 | 38.05 | -1.55 | -3.91% | 1,928,000 |
| 2026-07-17 | 40.05 | 40.90 | 38.60 | 39.60 | -0.40 | -1.00% | 4,299,000 |
| 2026-07-16 | 37.60 | 40.50 | 37.20 | 40.00 | +3.15 | +8.55% | 4,081,000 |
| 2026-07-15 | 33.55 | 36.85 | 32.50 | 36.85 | +3.35 | +10.00% | 2,074,000 |
| 2026-07-14 | 30.75 | 33.50 | 30.60 | 33.50 | +2.75 | +8.94% | 1,982,000 |
| 2026-07-11 | 29.80 | 30.95 | 29.65 | 30.75 | +0.95 | +3.19% | 748,000 |
| 2026-07-10 | 29.80 | 30.95 | 29.65 | 30.75 | +0.95 | +3.19% | 748,000 |
| 2026-07-09 | 30.35 | 30.50 | 28.25 | 29.80 | -0.55 | -1.81% | 746,000 |
| 2026-07-08 | 30.50 | 31.00 | 29.25 | 30.35 | +0.05 | +0.17% | 879,000 |
| 2026-07-07 | 27.85 | 30.30 | 27.00 | 30.30 | +2.50 | +8.99% | 879,000 |
| 2026-07-04 | 28.90 | 29.40 | 27.00 | 27.80 | -1.05 | -3.64% | 850,000 |
| 2026-07-03 | 28.85 | 29.75 | 28.50 | 28.85 | 0.00 | 0.00% | 521,000 |
| 2026-07-02 | 29.00 | 29.00 | 27.85 | 28.85 | -0.15 | -0.52% | 203,000 |
| 2026-07-01 | 28.80 | 30.00 | 27.95 | 29.00 | +0.20 | +0.69% | 391,000 |
| 2026-06-30 | 29.10 | 29.20 | 26.85 | 28.80 | -0.20 | -0.69% | 638,000 |