6209 今國光
上市 ｜ 光電業
收盤價
74.30
▼-2.40
(-3.13%)
2026-08-11
本益比
42.95
殖利率
0.67%
股價淨值比
3.80
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 76.70 | 77.90 | 74.30 | 74.30 | -2.40 | -3.13% | 8,133,243 |
| 2026-08-08 | 71.60 | 77.30 | 70.50 | 76.70 | +4.80 | +6.68% | 7,667,860 |
| 2026-08-07 | 70.70 | 72.60 | 70.10 | 71.90 | +2.80 | +4.05% | 3,710,700 |
| 2026-08-06 | 69.90 | 70.70 | 68.30 | 69.10 | 0.00 | 0.00% | 4,762,725 |
| 2026-08-05 | 63.40 | 69.80 | 63.00 | 69.80 | +6.30 | +9.92% | 5,821,002 |
| 2026-08-04 | 62.20 | 63.60 | 61.40 | 63.50 | +5.60 | +9.67% | 3,326,756 |
| 2026-08-01 | 62.40 | 66.00 | 56.70 | 57.90 | -5.10 | -8.10% | 7,187,187 |
| 2026-07-31 | 64.00 | 68.60 | 60.40 | 63.00 | -0.70 | -1.10% | 14,405,496 |
| 2026-07-30 | 66.40 | 67.90 | 63.60 | 63.70 | -5.50 | -7.95% | 5,077,512 |
| 2026-07-29 | 69.00 | 72.40 | 68.50 | 69.20 | +1.50 | +2.22% | 10,306,817 |
| 2026-07-28 | 70.70 | 70.70 | 67.50 | 67.70 | -4.10 | -5.71% | 2,890,770 |
| 2026-07-25 | 70.90 | 73.70 | 69.80 | 71.80 | +1.80 | +2.57% | 4,576,931 |
| 2026-07-24 | 69.20 | 72.10 | 69.20 | 70.00 | +2.40 | +3.55% | 2,960,595 |
| 2026-07-23 | 66.00 | 67.90 | 65.80 | 67.60 | +2.20 | +3.36% | 2,538,650 |
| 2026-07-22 | 67.50 | 68.70 | 62.50 | 65.40 | -3.90 | -5.63% | 5,771,076 |
| 2026-07-21 | 74.50 | 74.80 | 69.30 | 69.30 | -7.60 | -9.88% | 7,468,902 |
| 2026-07-18 | 78.30 | 79.90 | 76.60 | 76.90 | -1.40 | -1.79% | 3,858,464 |
| 2026-07-17 | 80.10 | 80.90 | 76.90 | 78.30 | -0.20 | -0.25% | 4,125,448 |
| 2026-07-16 | 81.50 | 82.40 | 74.60 | 78.50 | -4.30 | -5.19% | 6,294,485 |
| 2026-07-15 | 81.10 | 84.70 | 80.70 | 82.80 | +2.00 | +2.48% | 9,630,421 |
| 2026-07-14 | 78.50 | 83.40 | 78.30 | 80.80 | +2.60 | +3.32% | 8,056,972 |
| 2026-07-11 | 78.50 | 83.40 | 78.30 | 80.80 | +2.60 | +3.32% | 8,056,972 |
| 2026-07-10 | 77.80 | 78.30 | 75.20 | 78.20 | +3.10 | +4.13% | 3,978,037 |
| 2026-07-09 | 81.30 | 82.20 | 75.10 | 75.10 | -6.00 | -7.40% | 5,573,680 |
| 2026-07-08 | 80.70 | 82.40 | 79.50 | 81.10 | +1.10 | +1.38% | 4,825,941 |
| 2026-07-07 | 80.00 | 80.90 | 79.10 | 80.00 | -0.30 | -0.37% | 3,085,696 |
| 2026-07-04 | 78.10 | 82.90 | 77.70 | 80.30 | +1.10 | +1.39% | 5,375,085 |
| 2026-07-03 | 81.10 | 83.50 | 79.00 | 79.20 | -1.50 | -1.86% | 6,298,339 |
| 2026-07-02 | 80.10 | 81.50 | 79.10 | 80.70 | +1.50 | +1.89% | 4,454,185 |
| 2026-07-01 | 81.30 | 82.10 | 78.00 | 79.20 | -2.10 | -2.58% | 7,199,275 |