6226 光鼎
上市 ｜ 光電業
收盤價
42.70
▼-1.50
(-3.39%)
2026-09-25
本益比
0.00
殖利率
0.00%
股價淨值比
3.94
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 45.30 | 45.30 | 42.30 | 42.70 | -1.50 | -3.39% | 3,522,645 |
| 2026-09-24 | 44.95 | 44.95 | 43.50 | 44.20 | -0.30 | -0.67% | 4,041,380 |
| 2026-09-23 | 45.30 | 45.45 | 42.90 | 44.50 | -1.20 | -2.63% | 6,890,544 |
| 2026-09-22 | 44.05 | 48.00 | 42.30 | 45.70 | +1.85 | +4.22% | 129,839,900 |
| 2026-09-19 | 43.85 | 43.85 | 42.15 | 43.85 | +3.95 | +9.90% | 23,028,325 |
| 2026-09-18 | 39.85 | 39.90 | 39.60 | 39.90 | +3.60 | +9.92% | 6,533,964 |
| 2026-09-17 | 33.95 | 36.30 | 33.05 | 36.30 | +3.30 | +10.00% | 81,114,487 |
| 2026-09-16 | 29.50 | 33.00 | 29.40 | 33.00 | +3.00 | +10.00% | 33,483,872 |
| 2026-09-15 | 33.05 | 33.35 | 30.00 | 30.00 | -2.60 | -7.98% | 41,710,661 |
| 2026-09-12 | 29.65 | 32.60 | 29.45 | 32.60 | +2.95 | +9.95% | 15,232,595 |
| 2026-09-11 | 30.05 | 31.80 | 29.55 | 29.65 | +0.05 | +0.17% | 15,254,890 |
| 2026-09-10 | 31.60 | 32.70 | 29.60 | 29.60 | -2.80 | -8.64% | 17,602,029 |
| 2026-09-09 | 34.00 | 34.40 | 32.35 | 32.40 | -1.10 | -3.28% | 5,892,985 |
| 2026-09-08 | 33.00 | 33.50 | 30.70 | 33.50 | +1.50 | +4.69% | 4,993,207 |
| 2026-09-05 | 35.10 | 35.55 | 32.00 | 32.00 | -2.15 | -6.30% | 5,284,891 |
| 2026-09-04 | 33.30 | 34.60 | 33.00 | 34.15 | +0.15 | +0.44% | 6,873,956 |
| 2026-09-03 | 32.80 | 34.00 | 31.00 | 34.00 | +2.40 | +7.59% | 10,790,578 |
| 2026-09-02 | 35.25 | 36.60 | 31.50 | 31.60 | -2.40 | -7.06% | 64,819,357 |
| 2026-09-01 | 33.90 | 34.00 | 33.75 | 34.00 | +3.05 | +9.85% | 6,185,486 |
| 2026-08-29 | 30.95 | 30.95 | 29.45 | 30.95 | +2.80 | +9.95% | 27,141,227 |
| 2026-08-28 | 27.80 | 28.15 | 27.70 | 28.15 | +2.55 | +9.96% | 7,681,500 |
| 2026-08-27 | 23.35 | 25.60 | 23.10 | 25.60 | +2.30 | +9.87% | 74,889,096 |
| 2026-08-26 | 21.20 | 23.30 | 21.00 | 23.30 | +2.10 | +9.91% | 19,067,009 |
| 2026-08-25 | 21.65 | 22.05 | 21.20 | 21.20 | -0.80 | -3.64% | 7,637,747 |
| 2026-08-22 | 21.70 | 22.30 | 21.50 | 22.00 | +0.70 | +3.29% | 20,639,230 |
| 2026-08-21 | 21.10 | 23.20 | 21.05 | 21.30 | +0.20 | +0.95% | 55,232,956 |
| 2026-08-20 | 19.40 | 21.10 | 19.40 | 21.10 | +1.90 | +9.90% | 15,604,523 |
| 2026-08-19 | 19.05 | 19.65 | 18.70 | 19.20 | +0.15 | +0.79% | 5,520,455 |
| 2026-08-18 | 19.70 | 19.75 | 19.05 | 19.05 | -0.55 | -2.81% | 5,084,139 |
| 2026-08-15 | 20.45 | 20.90 | 19.50 | 19.60 | -0.70 | -3.45% | 9,535,979 |