4956 光鋐
上市 ｜ 光電業
收盤價
49.00
▼-3.80
(-7.20%)
2026-05-12
本益比
0.00
殖利率
0.00%
股價淨值比
3.03
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 53.50 | 56.20 | 48.30 | 49.00 | -3.80 | -7.20% | 14,999,016 |
| 2026-05-09 | 46.85 | 52.80 | 46.65 | 52.80 | +4.80 | +10.00% | 10,475,212 |
| 2026-05-08 | 50.30 | 50.30 | 47.55 | 48.00 | -1.60 | -3.23% | 2,132,363 |
| 2026-05-07 | 50.40 | 50.40 | 48.90 | 49.60 | +0.60 | +1.22% | 1,592,386 |
| 2026-05-06 | 48.00 | 50.00 | 46.80 | 49.00 | +1.75 | +3.70% | 2,081,263 |
| 2026-05-05 | 50.50 | 50.50 | 47.15 | 47.25 | -1.80 | -3.67% | 1,867,555 |
| 2026-05-02 | 50.50 | 50.50 | 47.15 | 47.25 | -1.80 | -3.67% | 1,867,555 |
| 2026-05-01 | 48.50 | 50.30 | 46.50 | 49.05 | +0.75 | +1.55% | 1,622,031 |
| 2026-04-30 | 46.45 | 48.30 | 45.90 | 48.30 | +2.30 | +5.00% | 1,649,719 |
| 2026-04-29 | 46.00 | 46.00 | 42.50 | 46.00 | +0.45 | +0.99% | 2,098,602 |
| 2026-04-28 | 49.50 | 49.50 | 44.60 | 45.55 | -3.95 | -7.98% | 3,198,591 |
| 2026-04-25 | 53.40 | 54.80 | 48.90 | 49.50 | -4.80 | -8.84% | 3,837,145 |
| 2026-04-24 | 53.00 | 55.00 | 50.90 | 54.30 | +1.10 | +2.07% | 4,153,214 |
| 2026-04-23 | 60.10 | 60.10 | 53.10 | 53.20 | -1.50 | -2.74% | 23,705,244 |
| 2026-04-22 | 54.70 | 54.70 | 54.70 | 54.70 | +4.95 | +9.95% | 1,392,143 |
| 2026-04-21 | 47.35 | 49.75 | 47.35 | 49.75 | +4.50 | +9.94% | 7,117,937 |
| 2026-04-18 | 46.25 | 46.75 | 42.20 | 45.25 | -0.70 | -1.52% | 35,512,671 |
| 2026-04-17 | 45.10 | 45.95 | 44.30 | 45.95 | +4.15 | +9.93% | 6,228,242 |
| 2026-04-16 | 40.00 | 41.80 | 37.00 | 41.80 | +3.80 | +10.00% | 26,550,650 |
| 2026-04-15 | 35.40 | 38.20 | 35.25 | 38.00 | +2.20 | +6.15% | 10,364,308 |
| 2026-04-14 | 36.80 | 37.20 | 35.00 | 35.80 | -0.70 | -1.92% | 7,856,165 |
| 2026-04-11 | 35.00 | 37.85 | 34.85 | 36.50 | +1.10 | +3.11% | 17,855,116 |
| 2026-04-10 | 36.50 | 37.20 | 35.30 | 35.40 | -0.40 | -1.12% | 15,297,011 |
| 2026-04-09 | 34.00 | 36.20 | 33.60 | 35.80 | +2.85 | +8.65% | 18,404,695 |
| 2026-04-08 | 32.50 | 34.20 | 32.05 | 32.95 | +0.60 | +1.85% | 5,565,133 |
| 2026-04-07 | 32.50 | 34.20 | 32.05 | 32.95 | +0.60 | +1.85% | 5,565,133 |
| 2026-04-04 | 32.50 | 34.20 | 32.05 | 32.95 | +0.60 | +1.85% | 5,565,133 |
| 2026-04-03 | 33.00 | 33.40 | 32.25 | 32.35 | +0.75 | +2.37% | 2,889,636 |
| 2026-04-02 | 31.80 | 33.50 | 31.20 | 31.60 | -0.90 | -2.77% | 4,758,827 |
| 2026-04-01 | 34.20 | 34.20 | 32.45 | 32.50 | -2.45 | -7.01% | 5,014,278 |