4581 光隆精密-KY
上市 ｜ 汽車工業
收盤價
50.50
▼-0.80
(-1.56%)
2026-08-11
本益比
12.08
殖利率
5.94%
股價淨值比
1.33
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 51.30 | 51.50 | 50.50 | 50.50 | -0.80 | -1.56% | 19,246 |
| 2026-08-08 | 51.00 | 51.30 | 50.90 | 51.30 | +0.30 | +0.59% | 12,314 |
| 2026-08-07 | 51.30 | 51.30 | 50.80 | 51.00 | -0.30 | -0.58% | 4,131 |
| 2026-08-06 | 49.95 | 51.60 | 49.95 | 51.30 | +0.50 | +0.98% | 18,037 |
| 2026-08-05 | 51.10 | 51.10 | 50.70 | 50.80 | -0.10 | -0.20% | 5,131 |
| 2026-08-04 | 50.40 | 50.90 | 50.40 | 50.90 | +0.90 | +1.80% | 2,010 |
| 2026-08-01 | 50.10 | 50.50 | 49.90 | 50.00 | -0.80 | -1.57% | 10,239 |
| 2026-07-31 | 51.90 | 51.90 | 50.00 | 50.80 | +0.10 | +0.20% | 50,632 |
| 2026-07-30 | 50.30 | 50.70 | 50.30 | 50.70 | -0.50 | -0.98% | 19,039 |
| 2026-07-29 | 50.70 | 51.20 | 50.60 | 51.20 | 0.00 | 0.00% | 4,000 |
| 2026-07-28 | 51.00 | 52.20 | 50.10 | 51.20 | +0.20 | +0.39% | 27,334 |
| 2026-07-25 | 50.30 | 51.00 | 50.30 | 51.00 | +0.70 | +1.39% | 3,000 |
| 2026-07-24 | 50.60 | 50.60 | 50.10 | 50.30 | -0.70 | -1.37% | 21,000 |
| 2026-07-23 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 0.00% | 1,034 |
| 2026-07-22 | 51.40 | 51.40 | 50.50 | 51.00 | +0.20 | +0.39% | 14,033 |
| 2026-07-21 | 50.50 | 51.00 | 50.10 | 50.80 | 0.00 | 0.00% | 22,070 |
| 2026-07-18 | 50.50 | 50.80 | 50.50 | 50.80 | +0.10 | +0.20% | 7,149 |
| 2026-07-17 | 51.50 | 51.50 | 50.50 | 50.70 | +0.20 | +0.40% | 6,012 |
| 2026-07-16 | 50.60 | 50.60 | 50.10 | 50.50 | -0.50 | -0.98% | 12,100 |
| 2026-07-15 | 50.80 | 51.00 | 50.60 | 51.00 | +0.50 | +0.99% | 35,228 |
| 2026-07-14 | 50.50 | 50.50 | 50.50 | 50.50 | 0.00 | 0.00% | 1,056 |
| 2026-07-11 | 50.50 | 50.50 | 50.50 | 50.50 | 0.00 | 0.00% | 1,056 |
| 2026-07-10 | 50.30 | 50.50 | 50.10 | 50.50 | 0.00 | 0.00% | 17,032 |
| 2026-07-09 | 50.70 | 50.70 | 50.40 | 50.50 | -0.30 | -0.59% | 20,029 |
| 2026-07-08 | 50.20 | 50.80 | 50.20 | 50.80 | +0.60 | +1.20% | 12,000 |
| 2026-07-07 | 50.00 | 50.20 | 50.00 | 50.20 | +0.10 | +0.20% | 6,006 |
| 2026-07-04 | 50.10 | 50.10 | 50.10 | 50.10 | 0.00 | 0.00% | 4,091 |
| 2026-07-03 | 50.00 | 50.10 | 50.00 | 50.10 | +0.15 | +0.30% | 15,012 |
| 2026-07-02 | 50.00 | 50.10 | 49.95 | 49.95 | -0.05 | -0.10% | 18,000 |
| 2026-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 7,001 |