4949 有成精密
上市 ｜ 光電業
收盤價
73.60
▼-2.00
(-2.65%)
2026-09-25
本益比
19.32
殖利率
1.90%
股價淨值比
2.83
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 75.10 | 75.60 | 73.50 | 73.60 | -2.00 | -2.65% | 344,448 |
| 2026-09-24 | 78.80 | 79.00 | 75.50 | 75.60 | -1.40 | -1.82% | 829,985 |
| 2026-09-23 | 75.90 | 80.00 | 75.50 | 77.00 | +2.40 | +3.22% | 1,400,509 |
| 2026-09-22 | 75.10 | 75.10 | 74.20 | 74.60 | +1.00 | +1.36% | 267,424 |
| 2026-09-19 | 73.30 | 76.70 | 72.70 | 73.60 | +1.60 | +2.22% | 629,154 |
| 2026-09-18 | 71.00 | 72.80 | 71.00 | 72.00 | +0.50 | +0.70% | 218,795 |
| 2026-09-17 | 72.50 | 72.90 | 71.00 | 71.50 | -1.10 | -1.52% | 371,204 |
| 2026-09-16 | 76.50 | 76.50 | 72.10 | 72.60 | -3.90 | -5.10% | 736,607 |
| 2026-09-15 | 73.60 | 77.50 | 73.60 | 76.50 | -0.20 | -0.26% | 1,073,623 |
| 2026-09-12 | 76.90 | 77.30 | 75.30 | 76.70 | -0.20 | -0.26% | 300,151 |
| 2026-09-11 | 76.20 | 78.90 | 76.20 | 76.90 | +0.40 | +0.52% | 353,342 |
| 2026-09-10 | 77.00 | 77.80 | 76.40 | 76.50 | -0.70 | -0.91% | 333,569 |
| 2026-09-09 | 78.50 | 78.50 | 77.10 | 77.20 | -0.60 | -0.77% | 387,145 |
| 2026-09-08 | 78.00 | 78.90 | 76.40 | 77.80 | +0.30 | +0.39% | 666,291 |
| 2026-09-05 | 81.50 | 82.00 | 76.80 | 77.50 | -4.80 | -5.83% | 1,607,862 |
| 2026-09-04 | 83.80 | 85.00 | 82.20 | 82.30 | +0.60 | +0.73% | 3,472,750 |
| 2026-09-03 | 76.70 | 82.60 | 75.70 | 81.70 | +5.00 | +6.52% | 1,974,151 |
| 2026-09-02 | 73.00 | 77.70 | 73.00 | 76.70 | +2.30 | +3.09% | 1,307,947 |
| 2026-09-01 | 78.20 | 78.20 | 74.40 | 74.40 | -1.80 | -2.36% | 760,784 |
| 2026-08-29 | 74.40 | 77.30 | 73.20 | 76.20 | +3.00 | +4.10% | 1,319,802 |
| 2026-08-28 | 71.50 | 74.10 | 70.90 | 73.20 | +2.20 | +3.10% | 458,002 |
| 2026-08-27 | 70.00 | 71.00 | 68.40 | 71.00 | +1.00 | +1.43% | 312,715 |
| 2026-08-26 | 70.90 | 71.00 | 69.80 | 70.00 | +0.20 | +0.29% | 238,939 |
| 2026-08-25 | 70.70 | 71.50 | 69.80 | 69.80 | -1.00 | -1.41% | 370,862 |
| 2026-08-22 | 70.30 | 71.70 | 70.20 | 70.80 | +0.80 | +1.14% | 337,657 |
| 2026-08-21 | 70.80 | 73.00 | 69.90 | 70.00 | -3.00 | -4.11% | 591,823 |
| 2026-08-20 | 74.90 | 75.10 | 72.60 | 73.00 | -3.20 | -4.20% | 1,312,150 |
| 2026-08-19 | 71.00 | 76.70 | 70.50 | 76.20 | +6.30 | +9.01% | 1,686,060 |
| 2026-08-18 | 69.00 | 70.30 | 68.30 | 69.90 | +1.10 | +1.60% | 595,515 |
| 2026-08-15 | 69.90 | 70.40 | 68.10 | 68.80 | -1.20 | -1.71% | 829,375 |