4949 有成精密
上市 ｜ 光電業
收盤價
66.80
▼-0.70
(-1.04%)
2026-08-11
本益比
24.83
殖利率
2.10%
股價淨值比
2.74
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 67.50 | 67.70 | 66.20 | 66.80 | -0.70 | -1.04% | 218,547 |
| 2026-08-08 | 66.10 | 67.80 | 64.10 | 67.50 | +1.20 | +1.81% | 307,204 |
| 2026-08-07 | 64.20 | 68.00 | 64.10 | 66.30 | +3.10 | +4.91% | 610,281 |
| 2026-08-06 | 61.90 | 63.20 | 60.70 | 63.20 | +2.10 | +3.44% | 312,563 |
| 2026-08-05 | 60.10 | 62.90 | 59.60 | 61.10 | +0.80 | +1.33% | 324,257 |
| 2026-08-04 | 60.00 | 60.50 | 58.10 | 60.30 | +5.30 | +9.64% | 481,193 |
| 2026-08-01 | 56.20 | 57.80 | 54.00 | 55.00 | -2.80 | -4.84% | 825,016 |
| 2026-07-31 | 61.90 | 61.90 | 55.80 | 57.80 | -4.10 | -6.62% | 1,161,243 |
| 2026-07-30 | 64.50 | 64.50 | 61.00 | 61.90 | -4.60 | -6.92% | 647,638 |
| 2026-07-29 | 65.70 | 67.00 | 65.10 | 66.50 | -0.80 | -1.19% | 397,256 |
| 2026-07-28 | 68.60 | 70.30 | 67.20 | 67.30 | -3.70 | -5.21% | 409,807 |
| 2026-07-25 | 68.80 | 71.90 | 68.80 | 71.00 | +2.30 | +3.35% | 713,470 |
| 2026-07-24 | 69.50 | 71.00 | 68.10 | 68.70 | +0.70 | +1.03% | 451,662 |
| 2026-07-23 | 68.30 | 69.60 | 67.10 | 68.00 | 0.00 | 0.00% | 525,914 |
| 2026-07-22 | 68.20 | 70.10 | 64.80 | 68.00 | -1.10 | -1.59% | 943,730 |
| 2026-07-21 | 75.80 | 75.80 | 69.10 | 69.10 | -7.60 | -9.91% | 1,441,792 |
| 2026-07-18 | 78.40 | 78.40 | 75.80 | 76.70 | -2.20 | -2.79% | 495,426 |
| 2026-07-17 | 79.20 | 79.60 | 78.00 | 78.90 | +0.20 | +0.25% | 644,756 |
| 2026-07-16 | 82.00 | 84.30 | 76.00 | 78.70 | -2.00 | -2.48% | 2,262,339 |
| 2026-07-15 | 80.50 | 85.80 | 79.50 | 80.70 | +1.70 | +2.15% | 2,796,852 |
| 2026-07-14 | 78.90 | 79.00 | 78.00 | 79.00 | +7.10 | +9.87% | 909,996 |
| 2026-07-11 | 78.90 | 79.00 | 78.00 | 79.00 | +7.10 | +9.87% | 909,996 |
| 2026-07-10 | 73.10 | 73.40 | 70.50 | 71.90 | -0.50 | -0.69% | 941,039 |
| 2026-07-09 | 78.30 | 79.00 | 71.60 | 72.40 | -6.20 | -7.89% | 1,600,416 |
| 2026-07-08 | 80.30 | 82.30 | 77.80 | 78.60 | -0.80 | -1.01% | 580,841 |
| 2026-07-07 | 78.10 | 80.70 | 77.70 | 79.40 | +0.40 | +0.51% | 486,606 |
| 2026-07-04 | 75.40 | 79.90 | 75.30 | 79.00 | +2.90 | +3.81% | 649,955 |
| 2026-07-03 | 78.00 | 79.10 | 76.00 | 76.10 | -1.40 | -1.81% | 892,388 |
| 2026-07-02 | 79.00 | 79.10 | 75.40 | 77.50 | +0.40 | +0.52% | 1,017,934 |
| 2026-07-01 | 81.20 | 83.30 | 77.10 | 77.10 | -4.90 | -5.98% | 1,529,996 |