8044 網家
上櫃 ｜ 數位雲端
收盤價
28.55
▼-1.95
(-6.39%)
2026-06-27
本益比
0.00
殖利率
0.00%
股價淨值比
0.87
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 30.00 | 30.00 | 28.50 | 28.55 | -1.95 | -6.39% | 1,613,000 |
| 2026-06-26 | 29.65 | 31.45 | 29.40 | 30.50 | +0.90 | +3.04% | 1,997,000 |
| 2026-06-25 | 29.50 | 30.05 | 29.05 | 29.60 | -0.05 | -0.17% | 732,000 |
| 2026-06-24 | 31.25 | 31.25 | 29.55 | 29.65 | -1.65 | -5.27% | 985,000 |
| 2026-06-23 | 31.95 | 33.00 | 30.85 | 31.30 | +0.15 | +0.48% | 3,012,000 |
| 2026-06-20 | 29.05 | 31.15 | 29.05 | 31.15 | +2.80 | +9.88% | 3,148,000 |
| 2026-06-19 | 29.05 | 31.15 | 29.05 | 31.15 | +2.80 | +9.88% | 3,148,000 |
| 2026-06-17 | 29.50 | 29.70 | 28.60 | 28.65 | -0.55 | -1.88% | 675,000 |
| 2026-06-16 | 30.55 | 30.55 | 29.10 | 29.20 | -0.70 | -2.34% | 1,358,000 |
| 2026-06-13 | 30.30 | 30.35 | 29.60 | 29.90 | +0.35 | +1.18% | 957,000 |
| 2026-06-12 | 30.20 | 30.55 | 29.25 | 29.55 | -0.65 | -2.15% | 1,308,000 |
| 2026-06-11 | 31.70 | 32.45 | 30.20 | 30.20 | -1.85 | -5.77% | 3,315,000 |
| 2026-06-10 | 32.15 | 33.90 | 31.05 | 32.05 | +0.35 | +1.10% | 6,811,000 |
| 2026-06-09 | 27.10 | 32.55 | 27.10 | 31.70 | +1.80 | +6.02% | 4,029,000 |
| 2026-06-06 | 30.95 | 30.95 | 29.85 | 29.90 | -0.40 | -1.32% | 1,123,000 |
| 2026-06-05 | 31.35 | 31.50 | 30.00 | 30.30 | -1.20 | -3.81% | 1,519,000 |
| 2026-06-04 | 32.00 | 33.25 | 30.80 | 31.50 | +1.10 | +3.62% | 3,957,000 |
| 2026-06-03 | 29.15 | 30.80 | 29.15 | 30.40 | +1.40 | +4.83% | 2,543,000 |
| 2026-06-02 | 29.00 | 31.20 | 28.90 | 29.00 | 0.00 | 0.00% | 2,678,000 |
| 2026-05-30 | 28.90 | 29.80 | 28.65 | 29.00 | +0.15 | +0.52% | 2,017,000 |
| 2026-05-29 | 28.05 | 29.10 | 27.85 | 28.85 | +0.55 | +1.94% | 1,903,000 |
| 2026-05-28 | 27.15 | 29.20 | 26.60 | 28.30 | +1.25 | +4.62% | 1,592,000 |
| 2026-05-27 | 28.20 | 28.45 | 27.00 | 27.05 | -1.05 | -3.74% | 1,004,000 |
| 2026-05-26 | 29.00 | 29.25 | 28.10 | 28.10 | -0.80 | -2.77% | 1,980,000 |
| 2026-05-23 | 28.80 | 29.80 | 28.65 | 28.90 | +0.10 | +0.35% | 2,605,000 |
| 2026-05-22 | 28.50 | 29.90 | 28.10 | 28.80 | -0.20 | -0.69% | 4,136,000 |
| 2026-05-21 | 27.30 | 29.00 | 26.15 | 29.00 | +2.15 | +8.01% | 4,840,000 |
| 2026-05-20 | 24.65 | 26.85 | 24.65 | 26.85 | +2.40 | +9.82% | 3,270,000 |
| 2026-05-19 | 25.00 | 25.40 | 24.45 | 24.45 | -1.10 | -4.31% | 1,289,000 |
| 2026-05-16 | 23.95 | 25.55 | 23.50 | 25.55 | +2.30 | +9.89% | 3,525,000 |