4949 有成精密
上市 ｜ 光電業
收盤價
87.80
▼-2.70
(-2.98%)
2026-06-27
本益比
32.64
殖利率
1.59%
股價淨值比
3.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 91.50 | 91.50 | 87.80 | 87.80 | -2.70 | -2.98% | 1,021,868 |
| 2026-06-26 | 88.80 | 90.50 | 86.80 | 90.50 | +2.70 | +3.08% | 1,376,320 |
| 2026-06-25 | 90.70 | 91.00 | 86.10 | 87.80 | -1.40 | -1.57% | 946,577 |
| 2026-06-24 | 89.10 | 90.80 | 89.00 | 89.20 | +0.70 | +0.79% | 761,128 |
| 2026-06-23 | 87.40 | 89.70 | 87.00 | 88.50 | +1.90 | +2.19% | 774,982 |
| 2026-06-20 | 87.40 | 89.70 | 87.00 | 88.50 | +1.90 | +2.19% | 774,982 |
| 2026-06-19 | 84.40 | 87.80 | 84.10 | 86.60 | +1.50 | +1.76% | 804,535 |
| 2026-06-18 | 90.60 | 91.30 | 84.80 | 85.10 | -3.00 | -3.41% | 1,545,380 |
| 2026-06-17 | 90.80 | 91.50 | 87.70 | 88.10 | -1.30 | -1.45% | 1,211,987 |
| 2026-06-16 | 93.50 | 93.70 | 88.00 | 89.40 | -0.60 | -0.67% | 1,169,243 |
| 2026-06-13 | 90.50 | 93.90 | 88.90 | 90.00 | -2.00 | -2.17% | 1,275,890 |
| 2026-06-12 | 92.60 | 98.60 | 92.00 | 92.00 | -2.40 | -2.54% | 1,714,480 |
| 2026-06-11 | 92.00 | 95.00 | 90.70 | 94.40 | +2.60 | +2.83% | 1,161,168 |
| 2026-06-10 | 84.60 | 92.60 | 84.60 | 91.80 | -2.10 | -2.24% | 1,595,953 |
| 2026-06-09 | 97.50 | 98.30 | 93.00 | 93.90 | -4.50 | -4.57% | 1,337,572 |
| 2026-06-06 | 99.00 | 101.50 | 98.00 | 98.40 | -2.60 | -2.57% | 1,238,652 |
| 2026-06-05 | 99.00 | 101.50 | 98.00 | 98.40 | -2.60 | -2.57% | 1,238,652 |
| 2026-06-04 | 101.00 | 104.50 | 96.10 | 104.50 | +1.00 | +0.97% | 3,747,212 |
| 2026-06-03 | 97.50 | 104.00 | 95.70 | 103.50 | +8.90 | +9.41% | 4,367,818 |
| 2026-06-02 | 98.70 | 98.70 | 94.10 | 94.60 | -0.90 | -0.94% | 1,945,889 |
| 2026-05-30 | 100.00 | 102.00 | 94.00 | 95.50 | -6.50 | -6.37% | 3,357,003 |
| 2026-05-29 | 108.00 | 108.50 | 98.50 | 102.00 | -3.00 | -2.86% | 3,922,853 |
| 2026-05-28 | 111.50 | 111.50 | 103.00 | 105.00 | -3.00 | -2.78% | 7,053,079 |
| 2026-05-27 | 111.50 | 111.50 | 103.00 | 105.00 | -3.00 | -2.78% | 7,053,079 |
| 2026-05-26 | 97.80 | 100.50 | 96.50 | 98.20 | +2.20 | +2.29% | 5,882,701 |
| 2026-05-23 | 89.40 | 96.00 | 88.10 | 96.00 | +8.70 | +9.97% | 3,330,035 |
| 2026-05-22 | 87.10 | 89.50 | 86.60 | 87.30 | +0.90 | +1.04% | 1,349,158 |
| 2026-05-21 | 87.50 | 88.50 | 85.00 | 86.40 | -1.10 | -1.26% | 1,336,021 |
| 2026-05-20 | 85.30 | 88.00 | 83.40 | 87.50 | +1.80 | +2.10% | 1,429,870 |
| 2026-05-19 | 85.10 | 91.20 | 85.00 | 85.70 | +1.40 | +1.66% | 2,812,993 |