8045 達運光電
上市 ｜ 通信網路業
收盤價
53.50
▼-0.90
(-1.65%)
2026-08-11
本益比
76.43
殖利率
1.87%
股價淨值比
2.63
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 54.80 | 55.50 | 53.50 | 53.50 | -0.90 | -1.65% | 64,309 |
| 2026-08-08 | 56.00 | 56.00 | 54.00 | 54.40 | -1.00 | -1.81% | 96,885 |
| 2026-08-07 | 57.30 | 57.30 | 55.30 | 55.40 | +0.20 | +0.36% | 97,833 |
| 2026-08-06 | 53.80 | 56.00 | 53.80 | 55.20 | +1.70 | +3.18% | 89,576 |
| 2026-08-05 | 57.10 | 57.10 | 53.00 | 53.50 | -2.00 | -3.60% | 202,196 |
| 2026-08-04 | 55.00 | 56.90 | 53.30 | 55.50 | +3.10 | +5.92% | 174,973 |
| 2026-08-01 | 55.50 | 55.50 | 52.40 | 52.40 | -1.00 | -1.87% | 192,252 |
| 2026-07-31 | 55.80 | 56.20 | 50.10 | 53.40 | -2.20 | -3.96% | 393,205 |
| 2026-07-30 | 57.60 | 59.50 | 55.60 | 55.60 | -5.10 | -8.40% | 215,582 |
| 2026-07-29 | 61.00 | 62.60 | 59.60 | 60.70 | -0.30 | -0.49% | 240,266 |
| 2026-07-28 | 61.10 | 63.00 | 60.50 | 61.00 | -2.80 | -4.39% | 214,742 |
| 2026-07-25 | 61.40 | 64.50 | 60.00 | 63.80 | +1.30 | +2.08% | 349,742 |
| 2026-07-24 | 65.20 | 67.70 | 62.50 | 62.50 | -4.00 | -6.02% | 675,206 |
| 2026-07-23 | 66.40 | 67.40 | 63.50 | 66.50 | +5.20 | +8.48% | 1,865,936 |
| 2026-07-22 | 58.50 | 61.30 | 58.50 | 61.30 | +5.50 | +9.86% | 351,456 |
| 2026-07-21 | 59.50 | 59.70 | 55.50 | 55.80 | -4.70 | -7.77% | 294,837 |
| 2026-07-18 | 57.50 | 62.50 | 56.90 | 60.50 | +3.00 | +5.22% | 589,183 |
| 2026-07-17 | 56.40 | 58.20 | 55.60 | 57.50 | +1.50 | +2.68% | 107,039 |
| 2026-07-16 | 60.10 | 60.10 | 54.70 | 56.00 | -3.30 | -5.56% | 211,497 |
| 2026-07-15 | 59.00 | 60.20 | 58.60 | 59.30 | +0.90 | +1.54% | 129,746 |
| 2026-07-14 | 58.90 | 58.90 | 57.60 | 58.40 | +0.40 | +0.69% | 115,379 |
| 2026-07-11 | 58.90 | 58.90 | 57.60 | 58.40 | +0.40 | +0.69% | 115,379 |
| 2026-07-10 | 59.50 | 59.50 | 57.50 | 58.00 | -0.90 | -1.53% | 122,101 |
| 2026-07-09 | 62.40 | 62.40 | 58.60 | 58.90 | -2.50 | -4.07% | 185,970 |
| 2026-07-08 | 62.10 | 64.00 | 61.20 | 61.40 | +0.40 | +0.66% | 159,339 |
| 2026-07-07 | 59.50 | 62.50 | 59.50 | 61.00 | +0.40 | +0.66% | 146,650 |
| 2026-07-04 | 59.60 | 61.30 | 58.70 | 60.60 | +0.70 | +1.17% | 107,847 |
| 2026-07-03 | 59.50 | 61.30 | 59.30 | 59.90 | +1.00 | +1.70% | 237,386 |
| 2026-07-02 | 58.60 | 59.50 | 58.60 | 58.90 | +0.40 | +0.68% | 61,392 |
| 2026-07-01 | 58.80 | 59.80 | 57.90 | 58.50 | 0.00 | 0.00% | 85,562 |