7792 安葆
上櫃 ｜ 其他電子業
收盤價
214.50
▲+7.50
(+3.62%)
2026-08-11
本益比
27.29
殖利率
0.00%
股價淨值比
3.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 208.00 | 217.50 | 208.00 | 214.50 | +7.50 | +3.62% | 148,000 |
| 2026-08-08 | 220.00 | 220.00 | 205.50 | 207.00 | -10.00 | -4.61% | 220,000 |
| 2026-08-07 | 205.00 | 219.00 | 198.50 | 217.00 | +13.50 | +6.63% | 396,000 |
| 2026-08-06 | 199.50 | 205.00 | 198.00 | 203.50 | +5.50 | +2.78% | 324,000 |
| 2026-08-04 | 194.50 | 202.50 | 194.50 | 200.00 | +8.50 | +4.44% | 85,000 |
| 2026-08-01 | 188.00 | 197.00 | 188.00 | 191.50 | +11.00 | +6.09% | 135,000 |
| 2026-07-31 | 187.50 | 190.00 | 179.50 | 180.50 | -10.50 | -5.50% | 203,000 |
| 2026-07-30 | 201.00 | 204.00 | 186.50 | 191.00 | -12.00 | -5.91% | 224,000 |
| 2026-07-29 | 210.00 | 214.50 | 203.00 | 203.00 | -12.00 | -5.58% | 284,000 |
| 2026-07-28 | 205.00 | 215.00 | 203.00 | 215.00 | +6.00 | +2.87% | 233,000 |
| 2026-07-25 | 209.50 | 212.00 | 207.50 | 209.00 | -7.00 | -3.24% | 92,000 |
| 2026-07-24 | 212.00 | 216.50 | 210.50 | 216.00 | +4.00 | +1.89% | 91,000 |
| 2026-07-23 | 213.00 | 214.50 | 210.50 | 212.00 | -0.50 | -0.24% | 100,000 |
| 2026-07-22 | 206.50 | 215.00 | 206.50 | 212.50 | +7.00 | +3.41% | 65,000 |
| 2026-07-21 | 214.00 | 214.00 | 200.00 | 205.50 | -3.00 | -1.44% | 169,000 |
| 2026-07-18 | 220.00 | 220.50 | 204.00 | 208.50 | -18.00 | -7.95% | 290,000 |
| 2026-07-17 | 234.50 | 236.00 | 226.50 | 226.50 | -8.00 | -3.41% | 47,000 |
| 2026-07-16 | 233.00 | 234.50 | 230.50 | 234.50 | +3.00 | +1.30% | 28,000 |
| 2026-07-15 | 241.00 | 241.00 | 225.00 | 231.50 | -9.00 | -3.74% | 91,000 |
| 2026-07-14 | 236.50 | 250.00 | 235.00 | 240.50 | +5.00 | +2.12% | 50,000 |
| 2026-07-11 | 238.50 | 238.50 | 235.00 | 235.50 | -2.50 | -1.05% | 48,000 |
| 2026-07-10 | 238.50 | 238.50 | 235.00 | 235.50 | -2.50 | -1.05% | 48,000 |
| 2026-07-09 | 250.50 | 250.50 | 237.00 | 238.00 | -9.00 | -3.64% | 156,000 |
| 2026-07-08 | 257.50 | 258.50 | 247.00 | 247.00 | -7.50 | -2.95% | 113,000 |
| 2026-07-07 | 257.00 | 260.00 | 253.50 | 254.50 | +1.00 | +0.39% | 66,000 |
| 2026-07-04 | 253.00 | 255.00 | 253.00 | 253.50 | +1.00 | +0.40% | 32,000 |
| 2026-07-03 | 258.00 | 258.00 | 252.50 | 252.50 | +1.00 | +0.40% | 24,000 |
| 2026-07-02 | 260.50 | 261.50 | 250.50 | 251.50 | -7.00 | -2.71% | 125,000 |
| 2026-07-01 | 260.00 | 260.00 | 255.50 | 258.50 | +3.50 | +1.37% | 51,000 |
| 2026-06-30 | 256.00 | 260.00 | 253.50 | 255.00 | +2.50 | +0.99% | 59,000 |