8045 達運光電
上市 ｜ 通信網路業
收盤價
74.60
▲+1.30
(+1.77%)
2026-05-13
本益比
106.57
殖利率
1.34%
股價淨值比
3.67
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 77.00 | 77.50 | 74.20 | 74.60 | +1.30 | +1.77% | 412,060 |
| 2026-05-12 | 72.50 | 75.40 | 72.50 | 73.30 | +0.90 | +1.24% | 405,786 |
| 2026-05-09 | 75.10 | 75.40 | 72.20 | 72.40 | -3.10 | -4.11% | 646,342 |
| 2026-05-08 | 76.80 | 76.80 | 73.00 | 75.50 | +0.40 | +0.53% | 243,588 |
| 2026-05-07 | 76.40 | 76.50 | 74.90 | 75.10 | -1.30 | -1.70% | 233,399 |
| 2026-05-06 | 73.30 | 77.50 | 73.30 | 76.40 | +3.10 | +4.23% | 524,843 |
| 2026-05-05 | 73.40 | 74.00 | 73.00 | 73.30 | -0.50 | -0.68% | 177,370 |
| 2026-05-02 | 73.40 | 74.00 | 73.00 | 73.30 | -0.50 | -0.68% | 177,370 |
| 2026-05-01 | 75.90 | 75.90 | 73.00 | 73.80 | +0.40 | +0.54% | 108,174 |
| 2026-04-30 | 74.40 | 74.40 | 72.70 | 73.40 | -0.20 | -0.27% | 244,540 |
| 2026-04-29 | 75.30 | 75.30 | 72.60 | 73.60 | -1.70 | -2.26% | 388,448 |
| 2026-04-28 | 76.50 | 76.50 | 72.50 | 75.30 | -0.90 | -1.18% | 357,854 |
| 2026-04-25 | 81.50 | 87.50 | 73.80 | 76.20 | -4.40 | -5.46% | 859,578 |
| 2026-04-24 | 80.00 | 81.20 | 78.70 | 80.60 | +2.00 | +2.54% | 507,584 |
| 2026-04-23 | 78.40 | 80.40 | 77.10 | 78.60 | +0.20 | +0.26% | 402,083 |
| 2026-04-22 | 74.00 | 80.80 | 74.00 | 78.40 | +4.90 | +6.67% | 1,056,861 |
| 2026-04-21 | 74.70 | 74.90 | 72.90 | 73.50 | -1.50 | -2.00% | 266,212 |
| 2026-04-18 | 77.50 | 78.50 | 75.00 | 75.00 | -1.30 | -1.70% | 286,827 |
| 2026-04-17 | 75.60 | 77.00 | 74.80 | 76.30 | +2.50 | +3.39% | 313,610 |
| 2026-04-16 | 74.30 | 75.60 | 73.60 | 73.80 | +0.40 | +0.54% | 202,795 |
| 2026-04-15 | 71.90 | 73.70 | 71.80 | 73.40 | +0.80 | +1.10% | 101,525 |
| 2026-04-14 | 72.70 | 74.10 | 72.00 | 72.60 | +0.80 | +1.11% | 170,039 |
| 2026-04-11 | 74.00 | 74.00 | 71.60 | 71.80 | -2.20 | -2.97% | 181,590 |
| 2026-04-10 | 75.50 | 75.50 | 73.80 | 74.00 | +1.90 | +2.64% | 160,810 |
| 2026-04-09 | 73.20 | 73.50 | 71.70 | 72.10 | -0.10 | -0.14% | 149,030 |
| 2026-04-08 | 75.50 | 75.50 | 72.10 | 72.20 | -1.90 | -2.56% | 179,639 |
| 2026-04-07 | 75.50 | 75.50 | 72.10 | 72.20 | -1.90 | -2.56% | 179,639 |
| 2026-04-04 | 75.50 | 75.50 | 72.10 | 72.20 | -1.90 | -2.56% | 179,639 |
| 2026-04-03 | 74.30 | 76.80 | 72.00 | 74.10 | +0.40 | +0.54% | 138,580 |
| 2026-04-02 | 74.90 | 76.70 | 73.70 | 73.70 | -2.40 | -3.15% | 154,482 |