5230 雷笛克光學
上櫃 ｜ 光電業
收盤價
17.95
▲+0.70
(+4.06%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
0.76
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 17.70 | 18.00 | 17.50 | 17.95 | +0.70 | +4.06% | 125,000 |
| 2026-08-08 | 17.50 | 17.65 | 17.25 | 17.25 | -0.15 | -0.86% | 92,000 |
| 2026-08-07 | 17.85 | 17.85 | 17.25 | 17.40 | -0.45 | -2.52% | 216,000 |
| 2026-08-06 | 17.75 | 18.10 | 17.75 | 17.85 | +0.25 | +1.42% | 127,000 |
| 2026-08-04 | 17.25 | 17.55 | 17.25 | 17.45 | +0.10 | +0.58% | 83,000 |
| 2026-08-01 | 17.30 | 17.60 | 17.15 | 17.35 | +0.50 | +2.97% | 296,000 |
| 2026-07-31 | 17.20 | 17.25 | 16.70 | 16.85 | -0.15 | -0.88% | 386,000 |
| 2026-07-30 | 17.35 | 17.35 | 16.25 | 17.00 | -0.40 | -2.30% | 569,000 |
| 2026-07-29 | 18.00 | 18.05 | 17.35 | 17.40 | -0.80 | -4.40% | 190,000 |
| 2026-07-28 | 18.20 | 18.55 | 17.90 | 18.20 | 0.00 | 0.00% | 183,000 |
| 2026-07-25 | 18.25 | 18.50 | 17.95 | 18.20 | -0.15 | -0.82% | 142,000 |
| 2026-07-24 | 18.90 | 18.90 | 18.20 | 18.35 | -0.10 | -0.54% | 134,000 |
| 2026-07-23 | 18.55 | 18.75 | 18.40 | 18.45 | +0.10 | +0.54% | 312,000 |
| 2026-07-22 | 18.10 | 18.40 | 18.10 | 18.35 | +0.20 | +1.10% | 208,000 |
| 2026-07-21 | 18.40 | 18.40 | 17.65 | 18.15 | 0.00 | 0.00% | 284,000 |
| 2026-07-18 | 19.00 | 19.00 | 18.00 | 18.15 | -1.15 | -5.96% | 535,000 |
| 2026-07-17 | 19.70 | 19.75 | 19.20 | 19.30 | -0.50 | -2.53% | 286,000 |
| 2026-07-16 | 19.85 | 19.95 | 19.65 | 19.80 | +0.05 | +0.25% | 228,000 |
| 2026-07-15 | 20.10 | 20.15 | 19.05 | 19.75 | -0.45 | -2.23% | 549,000 |
| 2026-07-14 | 20.65 | 21.05 | 19.90 | 20.20 | -0.35 | -1.70% | 607,000 |
| 2026-07-11 | 21.35 | 21.45 | 20.35 | 20.55 | -0.80 | -3.75% | 1,280,000 |
| 2026-07-10 | 21.35 | 21.45 | 20.35 | 20.55 | -0.80 | -3.75% | 1,280,000 |
| 2026-07-09 | 20.25 | 21.35 | 20.20 | 21.35 | +1.90 | +9.77% | 935,000 |
| 2026-07-08 | 21.15 | 21.15 | 19.30 | 19.45 | -1.60 | -7.60% | 831,000 |
| 2026-07-07 | 21.15 | 21.95 | 20.45 | 21.05 | -0.10 | -0.47% | 1,043,000 |
| 2026-07-04 | 21.30 | 22.00 | 21.10 | 21.15 | +0.40 | +1.93% | 754,000 |
| 2026-07-03 | 20.90 | 21.20 | 20.65 | 20.75 | -0.05 | -0.24% | 497,000 |
| 2026-07-02 | 21.80 | 22.20 | 20.20 | 20.80 | -0.65 | -3.03% | 1,491,000 |
| 2026-07-01 | 22.20 | 22.55 | 21.40 | 21.45 | -0.75 | -3.38% | 1,787,000 |
| 2026-06-30 | 25.00 | 25.05 | 22.10 | 22.20 | -1.80 | -7.50% | 5,808,000 |