4949 有成精密
上市 ｜ 光電業
收盤價
70.40
▲+6.40
(+10.00%)
2026-03-28
本益比
37.05
殖利率
1.99%
股價淨值比
2.87
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 62.60 | 70.40 | 62.60 | 70.40 | +6.40 | +10.00% | 5,637,872 |
| 2026-03-27 | 62.60 | 70.40 | 62.60 | 70.40 | +6.40 | +10.00% | 5,637,872 |
| 2026-03-26 | 67.00 | 70.30 | 63.80 | 64.00 | -1.50 | -2.29% | 5,935,739 |
| 2026-03-25 | 62.00 | 65.50 | 60.10 | 65.50 | 0.00 | 0.00% | 2,829,507 |
| 2026-03-24 | 65.50 | 67.00 | 60.00 | 61.00 | -2.30 | -3.63% | 2,383,795 |
| 2026-03-23 | 64.00 | 68.80 | 63.30 | 63.30 | -2.70 | -4.09% | 3,111,404 |
| 2026-03-20 | 74.20 | 75.60 | 66.00 | 66.00 | -6.10 | -8.46% | 5,739,582 |
| 2026-03-19 | 67.80 | 74.00 | 66.60 | 72.10 | +4.30 | +6.34% | 7,324,400 |
| 2026-03-18 | 65.70 | 68.80 | 64.60 | 67.80 | +1.40 | +2.11% | 5,725,496 |
| 2026-03-17 | 66.00 | 69.80 | 64.20 | 66.40 | 0.00 | 0.00% | 7,789,397 |
| 2026-03-16 | 71.00 | 72.50 | 63.20 | 66.40 | -2.00 | -2.92% | 15,062,694 |
| 2026-03-13 | 62.30 | 68.40 | 62.20 | 68.40 | +6.20 | +9.97% | 8,572,622 |
| 2026-03-12 | 59.90 | 62.20 | 59.80 | 62.20 | +5.60 | +9.89% | 7,689,638 |
| 2026-03-11 | 55.00 | 56.60 | 52.70 | 56.60 | +5.10 | +9.90% | 7,773,453 |
| 2026-03-10 | 49.80 | 52.50 | 48.75 | 51.50 | +2.80 | +5.75% | 2,566,513 |
| 2026-03-09 | 47.20 | 48.70 | 45.90 | 48.70 | -0.80 | -1.62% | 928,949 |
| 2026-03-06 | 46.85 | 50.00 | 46.85 | 49.50 | +1.65 | +3.45% | 1,118,362 |
| 2026-03-05 | 48.30 | 50.80 | 47.60 | 47.85 | +0.20 | +0.42% | 1,186,544 |
| 2026-03-04 | 47.05 | 47.95 | 45.80 | 47.65 | -0.75 | -1.55% | 1,074,889 |
| 2026-03-03 | 50.00 | 51.90 | 48.30 | 48.40 | -1.00 | -2.02% | 2,719,791 |
| 2026-03-02 | 46.30 | 50.60 | 45.80 | 49.40 | +0.85 | +1.75% | 3,117,764 |
| 2026-02-26 | 47.80 | - | - | 48.55 | - | -% | 0 |
| 2026-02-25 | 49.35 | - | - | 47.20 | - | -% | 0 |
| 2026-02-24 | 46.80 | - | - | 49.25 | - | -% | 0 |
| 2026-02-23 | 44.95 | - | - | 46.60 | - | -% | 0 |
| 2026-02-11 | 45.10 | - | - | 43.95 | - | -% | 0 |
| 2026-02-10 | 45.90 | - | - | 44.50 | - | -% | 0 |
| 2026-02-09 | 46.35 | - | - | 44.95 | - | -% | 0 |
| 2026-02-06 | 50.50 | - | - | 46.35 | - | -% | 0 |
| 2026-02-05 | 45.95 | - | - | 51.50 | - | -% | 0 |