8045 達運光電
上市 ｜ 通信網路業
收盤價
52.60
▼-1.20
(-2.23%)
2026-09-25
本益比
61.16
殖利率
1.90%
股價淨值比
2.57
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 53.30 | 53.70 | 52.60 | 52.60 | -1.20 | -2.23% | 265,882 |
| 2026-09-24 | 54.00 | 55.40 | 53.80 | 53.80 | 0.00 | 0.00% | 157,571 |
| 2026-09-23 | 55.10 | 56.20 | 53.80 | 53.80 | -0.80 | -1.47% | 216,721 |
| 2026-09-22 | 55.10 | 57.90 | 53.80 | 54.60 | 0.00 | 0.00% | 375,834 |
| 2026-09-19 | 53.10 | 56.60 | 53.10 | 54.60 | +1.80 | +3.41% | 468,137 |
| 2026-09-18 | 57.00 | 57.00 | 50.70 | 52.80 | +0.20 | +0.38% | 867,843 |
| 2026-09-17 | 50.10 | 52.60 | 50.10 | 52.60 | +4.75 | +9.93% | 144,843 |
| 2026-09-16 | 47.00 | 48.10 | 46.70 | 47.85 | +0.65 | +1.38% | 373,774 |
| 2026-09-15 | 46.30 | 47.80 | 45.25 | 47.20 | -0.80 | -1.67% | 75,565 |
| 2026-09-12 | 49.80 | 49.80 | 47.25 | 48.00 | -0.30 | -0.62% | 99,948 |
| 2026-09-11 | 48.95 | 49.35 | 47.80 | 48.30 | -0.60 | -1.23% | 156,020 |
| 2026-09-10 | 49.80 | 49.85 | 48.90 | 48.90 | -0.90 | -1.81% | 93,427 |
| 2026-09-09 | 50.20 | 51.60 | 48.55 | 49.80 | -0.40 | -0.80% | 198,342 |
| 2026-09-08 | 50.50 | 51.20 | 50.00 | 50.20 | -0.20 | -0.40% | 345,195 |
| 2026-09-05 | 51.50 | 52.50 | 50.30 | 50.40 | -1.10 | -2.14% | 114,892 |
| 2026-09-04 | 51.10 | 52.20 | 50.60 | 51.50 | +0.20 | +0.39% | 298,198 |
| 2026-09-03 | 52.30 | 52.70 | 51.10 | 51.30 | -1.00 | -1.91% | 163,376 |
| 2026-09-02 | 53.50 | 53.50 | 52.10 | 52.30 | -0.90 | -1.69% | 64,516 |
| 2026-09-01 | 53.50 | 54.00 | 52.30 | 53.20 | +0.70 | +1.33% | 112,274 |
| 2026-08-29 | 52.60 | 53.50 | 52.50 | 52.50 | +0.90 | +1.74% | 95,379 |
| 2026-08-28 | 52.20 | 52.30 | 51.40 | 51.60 | -0.50 | -0.96% | 151,240 |
| 2026-08-27 | 53.40 | 53.40 | 51.70 | 52.10 | -1.10 | -2.07% | 123,938 |
| 2026-08-26 | 52.50 | 53.50 | 51.80 | 53.20 | +1.30 | +2.50% | 84,451 |
| 2026-08-25 | 53.20 | 53.20 | 51.70 | 51.90 | -1.30 | -2.44% | 51,341 |
| 2026-08-22 | 51.60 | 53.40 | 51.40 | 53.20 | +2.40 | +4.72% | 237,443 |
| 2026-08-21 | 51.60 | 51.70 | 50.70 | 50.80 | -0.80 | -1.55% | 101,677 |
| 2026-08-20 | 53.80 | 53.80 | 51.40 | 51.60 | -1.00 | -1.90% | 89,550 |
| 2026-08-19 | 50.30 | 54.30 | 50.30 | 52.60 | +1.80 | +3.54% | 321,440 |
| 2026-08-18 | 51.20 | 51.30 | 50.20 | 50.80 | -1.10 | -2.12% | 210,321 |
| 2026-08-15 | 52.40 | 53.50 | 51.80 | 51.90 | -1.00 | -1.89% | 109,287 |