4554 橙的
上櫃 ｜ 其他電子業
收盤價
31.00
▲+0.45
(+1.47%)
2026-08-11
本益比
24.03
殖利率
0.00%
股價淨值比
1.61
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 30.80 | 31.20 | 30.80 | 31.00 | +0.45 | +1.47% | 12,000 |
| 2026-08-08 | 31.00 | 31.20 | 30.20 | 30.55 | -0.25 | -0.81% | 59,000 |
| 2026-08-07 | 30.55 | 30.85 | 30.55 | 30.80 | 0.00 | 0.00% | 6,000 |
| 2026-08-06 | 30.80 | 30.85 | 30.75 | 30.80 | +0.20 | +0.65% | 10,000 |
| 2026-08-04 | 30.80 | 30.80 | 30.00 | 30.50 | +0.30 | +0.99% | 8,000 |
| 2026-08-01 | 30.05 | 30.30 | 29.90 | 30.20 | +0.55 | +1.85% | 31,000 |
| 2026-07-31 | 29.70 | 29.70 | 29.40 | 29.65 | +0.05 | +0.17% | 10,000 |
| 2026-07-30 | 31.25 | 31.25 | 29.20 | 29.60 | -0.50 | -1.66% | 65,000 |
| 2026-07-29 | 30.40 | 30.50 | 30.10 | 30.10 | -0.65 | -2.11% | 37,000 |
| 2026-07-28 | 30.95 | 31.00 | 30.70 | 30.75 | -0.25 | -0.81% | 25,000 |
| 2026-07-25 | 30.85 | 31.05 | 30.60 | 31.00 | +0.05 | +0.16% | 27,000 |
| 2026-07-24 | 31.30 | 31.40 | 30.95 | 30.95 | -0.25 | -0.80% | 22,000 |
| 2026-07-23 | 31.00 | 31.35 | 31.00 | 31.20 | -0.20 | -0.64% | 57,000 |
| 2026-07-22 | 31.35 | 31.65 | 31.20 | 31.40 | +0.20 | +0.64% | 37,000 |
| 2026-07-21 | 31.05 | 31.30 | 30.45 | 31.20 | +0.65 | +2.13% | 49,000 |
| 2026-07-18 | 31.40 | 31.40 | 30.55 | 30.55 | -1.20 | -3.78% | 90,000 |
| 2026-07-17 | 32.10 | 32.10 | 31.50 | 31.75 | -0.15 | -0.47% | 29,000 |
| 2026-07-16 | 31.45 | 32.00 | 31.15 | 31.90 | +0.85 | +2.74% | 34,000 |
| 2026-07-15 | 31.90 | 32.40 | 31.05 | 31.05 | -0.30 | -0.96% | 105,000 |
| 2026-07-14 | 31.85 | 32.95 | 31.35 | 31.35 | +0.15 | +0.48% | 147,000 |
| 2026-07-11 | 31.50 | 31.50 | 30.95 | 31.20 | -0.15 | -0.48% | 34,000 |
| 2026-07-10 | 31.50 | 31.50 | 30.95 | 31.20 | -0.15 | -0.48% | 34,000 |
| 2026-07-09 | 31.65 | 31.80 | 31.10 | 31.35 | -0.25 | -0.79% | 36,000 |
| 2026-07-08 | 32.20 | 32.20 | 31.30 | 31.60 | -0.55 | -1.71% | 70,000 |
| 2026-07-07 | 32.35 | 32.50 | 32.15 | 32.15 | 0.00 | 0.00% | 84,000 |
| 2026-07-04 | 32.10 | 32.40 | 31.55 | 32.15 | +0.35 | +1.10% | 62,000 |
| 2026-07-03 | 31.50 | 32.45 | 31.50 | 31.80 | +0.20 | +0.63% | 49,000 |
| 2026-07-02 | 32.30 | 32.30 | 31.55 | 31.60 | +0.05 | +0.16% | 75,000 |
| 2026-07-01 | 31.35 | 31.60 | 31.05 | 31.55 | +0.20 | +0.64% | 24,000 |
| 2026-06-30 | 32.35 | 32.35 | 31.20 | 31.35 | +0.05 | +0.16% | 54,000 |