8045 達運光電
上市 ｜ 通信網路業
收盤價
80.40
▲+4.00
(+5.24%)
2026-03-28
本益比
125.63
殖利率
1.24%
股價淨值比
3.80
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 74.80 | 81.30 | 74.80 | 80.40 | +4.00 | +5.24% | 493,319 |
| 2026-03-27 | 74.80 | 81.30 | 74.80 | 80.40 | +4.00 | +5.24% | 493,319 |
| 2026-03-26 | 76.10 | 78.30 | 75.00 | 76.40 | +1.30 | +1.73% | 166,751 |
| 2026-03-25 | 73.60 | 75.20 | 72.10 | 75.10 | +3.90 | +5.48% | 366,279 |
| 2026-03-24 | 74.10 | 74.30 | 71.10 | 71.20 | -2.40 | -3.26% | 493,533 |
| 2026-03-23 | 75.30 | 77.10 | 73.60 | 73.60 | -4.40 | -5.64% | 181,247 |
| 2026-03-20 | 77.70 | 79.80 | 75.70 | 78.00 | +1.70 | +2.23% | 237,165 |
| 2026-03-19 | 77.80 | 78.70 | 75.70 | 76.30 | -2.30 | -2.93% | 144,256 |
| 2026-03-18 | 80.50 | 80.60 | 78.50 | 78.60 | -0.90 | -1.13% | 231,024 |
| 2026-03-17 | 77.40 | 80.40 | 75.50 | 79.50 | +4.50 | +6.00% | 291,046 |
| 2026-03-16 | 76.80 | 76.80 | 74.10 | 75.00 | -1.00 | -1.32% | 146,978 |
| 2026-03-13 | 78.10 | 78.50 | 75.60 | 76.00 | -2.10 | -2.69% | 174,674 |
| 2026-03-12 | 77.60 | 79.80 | 77.60 | 78.10 | -1.90 | -2.38% | 120,169 |
| 2026-03-11 | 77.10 | 80.70 | 77.10 | 80.00 | +3.80 | +4.99% | 153,968 |
| 2026-03-10 | 76.80 | 78.40 | 75.90 | 76.20 | +0.30 | +0.40% | 180,223 |
| 2026-03-09 | 74.00 | 77.40 | 73.10 | 75.90 | -3.60 | -4.53% | 278,959 |
| 2026-03-06 | 81.10 | 81.40 | 79.30 | 79.50 | -1.50 | -1.85% | 139,343 |
| 2026-03-05 | 80.50 | 83.00 | 79.30 | 81.00 | +2.20 | +2.79% | 197,506 |
| 2026-03-04 | 85.80 | 85.80 | 78.80 | 78.80 | -5.20 | -6.19% | 366,857 |
| 2026-03-03 | 82.40 | 85.50 | 80.80 | 84.00 | +1.10 | +1.33% | 390,250 |
| 2026-03-02 | 81.90 | 85.00 | 80.10 | 82.90 | +1.90 | +2.35% | 303,131 |
| 2026-02-26 | 81.70 | - | - | 81.00 | - | -% | 0 |
| 2026-02-25 | 85.40 | - | - | 82.00 | - | -% | 0 |
| 2026-02-24 | 86.10 | - | - | 85.10 | - | -% | 0 |
| 2026-02-23 | 81.60 | - | - | 86.00 | - | -% | 0 |
| 2026-02-11 | 86.40 | - | - | 82.40 | - | -% | 0 |
| 2026-02-10 | 79.30 | - | - | 82.50 | - | -% | 0 |
| 2026-02-09 | 76.40 | - | - | 75.00 | - | -% | 0 |
| 2026-02-06 | 78.10 | - | - | 75.10 | - | -% | 0 |
| 2026-02-05 | 77.90 | - | - | 76.80 | - | -% | 0 |