8042 金山電
上櫃 ｜ 電子零組件業
收盤價
114.00
▼-2.50
(-2.15%)
2026-08-11
本益比
36.42
殖利率
0.00%
股價淨值比
3.50
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 114.50 | 118.00 | 111.00 | 114.00 | -2.50 | -2.15% | 6,835,000 |
| 2026-08-08 | 110.50 | 118.00 | 107.50 | 116.50 | +4.00 | +3.56% | 3,960,000 |
| 2026-08-07 | 109.50 | 112.50 | 103.50 | 112.50 | +2.50 | +2.27% | 3,228,000 |
| 2026-08-06 | 114.50 | 116.50 | 109.00 | 110.00 | -0.50 | -0.45% | 5,567,000 |
| 2026-08-04 | 102.00 | 108.50 | 102.00 | 108.50 | +9.80 | +9.93% | 2,208,000 |
| 2026-08-01 | 98.70 | 98.70 | 97.90 | 98.70 | +8.90 | +9.91% | 871,000 |
| 2026-07-31 | 93.00 | 101.00 | 88.00 | 89.80 | -5.60 | -5.87% | 5,582,000 |
| 2026-07-30 | 104.00 | 107.50 | 95.40 | 95.40 | -10.60 | -10.00% | 4,022,000 |
| 2026-07-29 | 108.50 | 110.00 | 106.00 | 106.00 | -11.50 | -9.79% | 2,983,000 |
| 2026-07-28 | 114.00 | 117.50 | 109.50 | 117.50 | +3.50 | +3.07% | 4,289,000 |
| 2026-07-25 | 121.00 | 122.50 | 113.50 | 114.00 | -9.50 | -7.69% | 2,905,000 |
| 2026-07-24 | 127.00 | 130.00 | 121.00 | 123.50 | -6.00 | -4.63% | 4,535,000 |
| 2026-07-23 | 131.00 | 132.50 | 128.00 | 129.50 | +9.00 | +7.47% | 6,746,000 |
| 2026-07-22 | 125.00 | 128.00 | 118.50 | 120.50 | +3.00 | +2.55% | 5,204,000 |
| 2026-07-21 | 127.50 | 127.50 | 117.00 | 117.50 | -12.00 | -9.27% | 5,044,000 |
| 2026-07-18 | 130.00 | 135.50 | 129.50 | 129.50 | -14.00 | -9.76% | 4,091,000 |
| 2026-07-17 | 145.00 | 152.50 | 141.50 | 143.50 | -8.00 | -5.28% | 4,255,000 |
| 2026-07-16 | 160.00 | 160.00 | 145.00 | 151.50 | -0.50 | -0.33% | 5,788,000 |
| 2026-07-15 | 158.50 | 164.00 | 144.50 | 152.00 | -8.50 | -5.30% | 9,015,000 |
| 2026-07-14 | 176.50 | 177.00 | 160.50 | 160.50 | -17.50 | -9.83% | 8,500,000 |
| 2026-07-11 | 167.00 | 178.00 | 163.00 | 178.00 | +16.00 | +9.88% | 7,290,000 |
| 2026-07-10 | 167.00 | 178.00 | 163.00 | 178.00 | +16.00 | +9.88% | 7,290,000 |
| 2026-07-09 | 170.50 | 171.00 | 158.00 | 162.00 | -9.00 | -5.26% | 9,420,000 |
| 2026-07-08 | 185.00 | 193.50 | 171.00 | 171.00 | -18.50 | -9.76% | 8,461,000 |
| 2026-07-07 | 210.50 | 225.50 | 189.50 | 189.50 | -21.00 | -9.98% | 15,957,000 |
| 2026-07-04 | 195.00 | 227.00 | 186.00 | 210.50 | +4.00 | +1.94% | 31,154,000 |
| 2026-07-03 | 196.50 | 206.50 | 195.00 | 206.50 | +4.50 | +2.23% | 1,254,000 |
| 2026-07-02 | 198.00 | 203.00 | 190.00 | 202.00 | +16.50 | +8.89% | 1,759,000 |
| 2026-07-01 | 176.00 | 185.50 | 176.00 | 185.50 | +16.50 | +9.76% | 300,000 |
| 2026-06-30 | 180.50 | 186.00 | 169.00 | 169.00 | -11.50 | -6.37% | 811,000 |