8046 南電
上市 ｜ 電子零組件業
收盤價
1240.00
▲+30.00
(+2.48%)
2026-09-26
本益比
145.71
殖利率
0.16%
股價淨值比
16.26
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 1210.00 | 1270.00 | 1190.00 | 1240.00 | +30.00 | +2.48% | 13,910,571 |
| 2026-09-25 | 1185.00 | 1225.00 | 1150.00 | 1210.00 | +45.00 | +3.86% | 17,566,625 |
| 2026-09-24 | 1125.00 | 1165.00 | 1120.00 | 1165.00 | +105.00 | +9.91% | 17,065,812 |
| 2026-09-23 | 1110.00 | 1150.00 | 1050.00 | 1060.00 | -40.00 | -3.64% | 13,819,215 |
| 2026-09-22 | 1105.00 | 1120.00 | 1065.00 | 1100.00 | +35.00 | +3.29% | 10,172,303 |
| 2026-09-19 | 1120.00 | 1130.00 | 1060.00 | 1065.00 | -40.00 | -3.62% | 8,133,171 |
| 2026-09-18 | 1095.00 | 1115.00 | 1060.00 | 1105.00 | +20.00 | +1.84% | 7,955,496 |
| 2026-09-17 | 1070.00 | 1110.00 | 1055.00 | 1085.00 | +30.00 | +2.84% | 7,742,890 |
| 2026-09-16 | 1040.00 | 1070.00 | 1025.00 | 1055.00 | -25.00 | -2.31% | 6,139,066 |
| 2026-09-15 | 1045.00 | 1100.00 | 1035.00 | 1080.00 | +10.00 | +0.93% | 6,348,878 |
| 2026-09-12 | 1085.00 | 1105.00 | 1055.00 | 1070.00 | -40.00 | -3.60% | 6,755,869 |
| 2026-09-11 | 1075.00 | 1125.00 | 1065.00 | 1110.00 | +85.00 | +8.29% | 12,270,561 |
| 2026-09-10 | 1065.00 | 1075.00 | 1015.00 | 1025.00 | -25.00 | -2.38% | 6,472,507 |
| 2026-09-09 | 1080.00 | 1085.00 | 1045.00 | 1050.00 | -5.00 | -0.47% | 7,294,802 |
| 2026-09-08 | 1075.00 | 1095.00 | 1010.00 | 1055.00 | -25.00 | -2.31% | 18,619,387 |
| 2026-09-05 | 1225.00 | 1225.00 | 1080.00 | 1080.00 | -120.00 | -10.00% | 23,330,491 |
| 2026-09-04 | 1210.00 | 1225.00 | 1170.00 | 1200.00 | -25.00 | -2.04% | 7,721,646 |
| 2026-09-03 | 1260.00 | 1335.00 | 1220.00 | 1225.00 | -5.00 | -0.41% | 18,224,604 |
| 2026-09-02 | 1220.00 | 1325.00 | 1155.00 | 1230.00 | -10.00 | -0.81% | 20,651,309 |
| 2026-09-01 | 1300.00 | 1310.00 | 1215.00 | 1240.00 | -55.00 | -4.25% | 16,449,294 |
| 2026-08-29 | 1190.00 | 1295.00 | 1175.00 | 1295.00 | +115.00 | +9.75% | 7,870,703 |
| 2026-08-28 | 1140.00 | 1200.00 | 1125.00 | 1180.00 | +20.00 | +1.72% | 14,184,956 |
| 2026-08-27 | 1110.00 | 1170.00 | 1070.00 | 1160.00 | +25.00 | +2.20% | 8,466,384 |
| 2026-08-26 | 1135.00 | 1170.00 | 1105.00 | 1135.00 | 0.00 | 0.00% | 7,449,592 |
| 2026-08-25 | 1180.00 | 1200.00 | 1105.00 | 1135.00 | -60.00 | -5.02% | 11,628,964 |
| 2026-08-22 | 1225.00 | 1235.00 | 1155.00 | 1195.00 | +15.00 | +1.27% | 9,650,795 |
| 2026-08-21 | 1175.00 | 1280.00 | 1150.00 | 1180.00 | -65.00 | -5.22% | 15,143,786 |
| 2026-08-20 | 1320.00 | 1355.00 | 1245.00 | 1245.00 | -50.00 | -3.86% | 10,339,787 |
| 2026-08-19 | 1310.00 | 1380.00 | 1295.00 | 1295.00 | -10.00 | -0.77% | 19,223,157 |
| 2026-08-18 | 1235.00 | 1335.00 | 1205.00 | 1305.00 | +90.00 | +7.41% | 23,319,261 |