7704 明遠精密
上櫃 ｜ 半導體業
收盤價
64.20
▼-1.20
(-1.83%)
2026-08-11
本益比
28.16
殖利率
0.00%
股價淨值比
1.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 65.80 | 65.80 | 63.40 | 64.20 | -1.20 | -1.83% | 86,000 |
| 2026-08-08 | 66.70 | 68.40 | 65.20 | 65.40 | -0.40 | -0.61% | 147,000 |
| 2026-08-07 | 65.20 | 66.80 | 64.10 | 65.80 | +0.50 | +0.77% | 133,000 |
| 2026-08-06 | 66.80 | 66.90 | 63.40 | 65.30 | +4.40 | +7.22% | 568,000 |
| 2026-08-04 | 54.00 | 56.50 | 54.00 | 55.40 | +1.10 | +2.03% | 95,000 |
| 2026-08-01 | 52.00 | 56.50 | 52.00 | 54.30 | +2.70 | +5.23% | 89,000 |
| 2026-07-31 | 51.90 | 52.00 | 49.10 | 51.60 | +1.10 | +2.18% | 77,000 |
| 2026-07-30 | 50.10 | 52.00 | 48.80 | 50.50 | -0.60 | -1.17% | 135,000 |
| 2026-07-29 | 53.50 | 53.80 | 50.80 | 51.10 | -2.30 | -4.31% | 84,000 |
| 2026-07-28 | 54.20 | 55.00 | 52.80 | 53.40 | -0.20 | -0.37% | 47,000 |
| 2026-07-25 | 53.10 | 54.10 | 52.10 | 53.60 | +0.50 | +0.94% | 19,000 |
| 2026-07-24 | 55.50 | 55.50 | 53.10 | 53.10 | -0.90 | -1.67% | 25,000 |
| 2026-07-23 | 55.60 | 55.80 | 53.50 | 54.00 | 0.00 | 0.00% | 13,000 |
| 2026-07-22 | 54.40 | 54.40 | 52.10 | 54.00 | +2.00 | +3.85% | 29,000 |
| 2026-07-21 | 52.00 | 53.80 | 51.20 | 52.00 | -1.00 | -1.89% | 41,000 |
| 2026-07-18 | 54.20 | 55.40 | 51.70 | 53.00 | -2.40 | -4.33% | 73,000 |
| 2026-07-17 | 56.10 | 57.00 | 55.20 | 55.40 | -1.40 | -2.46% | 36,000 |
| 2026-07-16 | 58.00 | 58.00 | 55.50 | 56.80 | +1.30 | +2.34% | 33,000 |
| 2026-07-15 | 58.80 | 59.00 | 53.80 | 55.50 | -2.70 | -4.64% | 132,000 |
| 2026-07-14 | 60.00 | 60.00 | 58.00 | 58.20 | -1.80 | -3.00% | 74,000 |
| 2026-07-11 | 60.20 | 60.90 | 60.00 | 60.00 | -0.90 | -1.48% | 41,000 |
| 2026-07-10 | 60.20 | 60.90 | 60.00 | 60.00 | -0.90 | -1.48% | 41,000 |
| 2026-07-09 | 61.30 | 61.30 | 60.00 | 60.90 | 0.00 | 0.00% | 18,000 |
| 2026-07-08 | 64.00 | 64.00 | 60.70 | 60.90 | -2.90 | -4.55% | 60,000 |
| 2026-07-07 | 63.70 | 65.60 | 63.40 | 63.80 | +0.30 | +0.47% | 83,000 |
| 2026-07-04 | 63.80 | 64.40 | 61.20 | 63.50 | +0.10 | +0.16% | 114,000 |
| 2026-07-03 | 64.00 | 64.30 | 62.80 | 63.40 | 0.00 | 0.00% | 59,000 |
| 2026-07-02 | 63.80 | 63.90 | 62.30 | 63.40 | +1.00 | +1.60% | 63,000 |
| 2026-07-01 | 62.00 | 63.20 | 61.80 | 62.40 | 0.00 | 0.00% | 32,000 |
| 2026-06-30 | 61.20 | 63.30 | 61.00 | 62.40 | 0.00 | 0.00% | 54,000 |