8049 晶采
上櫃 ｜ 光電業
收盤價
26.05
▲+0.40
(+1.56%)
2026-05-13
本益比
15.32
殖利率
0.00%
股價淨值比
1.34
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 25.75 | 26.35 | 25.60 | 26.05 | +0.40 | +1.56% | 538,000 |
| 2026-05-12 | 25.30 | 25.80 | 25.30 | 25.65 | +0.40 | +1.58% | 254,000 |
| 2026-05-09 | 25.20 | 25.30 | 25.10 | 25.25 | +0.05 | +0.20% | 190,000 |
| 2026-05-08 | 25.20 | 25.45 | 25.10 | 25.20 | 0.00 | 0.00% | 200,000 |
| 2026-05-07 | 25.45 | 25.45 | 25.05 | 25.20 | -0.25 | -0.98% | 179,000 |
| 2026-05-06 | 25.20 | 25.45 | 25.15 | 25.45 | +0.20 | +0.79% | 178,000 |
| 2026-05-05 | 25.15 | 25.30 | 25.00 | 25.25 | 0.00 | 0.00% | 610,000 |
| 2026-05-02 | 25.30 | 25.30 | 25.20 | 25.25 | -0.05 | -0.20% | 57,000 |
| 2026-05-01 | 25.30 | 25.30 | 25.20 | 25.25 | -0.05 | -0.20% | 57,000 |
| 2026-04-30 | 25.15 | 25.30 | 25.15 | 25.30 | +0.05 | +0.20% | 59,000 |
| 2026-04-29 | 25.10 | 25.25 | 25.10 | 25.25 | 0.00 | 0.00% | 83,000 |
| 2026-04-28 | 25.25 | 25.25 | 25.00 | 25.25 | 0.00 | 0.00% | 241,000 |
| 2026-04-25 | 25.35 | 25.40 | 25.15 | 25.25 | -0.10 | -0.39% | 125,000 |
| 2026-04-24 | 25.70 | 25.70 | 25.05 | 25.35 | -0.35 | -1.36% | 275,000 |
| 2026-04-23 | 25.70 | 25.70 | 25.50 | 25.70 | +0.10 | +0.39% | 131,000 |
| 2026-04-22 | 25.60 | 25.70 | 25.60 | 25.60 | 0.00 | 0.00% | 177,000 |
| 2026-04-21 | 25.75 | 25.75 | 25.45 | 25.60 | -0.10 | -0.39% | 263,000 |
| 2026-04-18 | 25.65 | 25.80 | 25.55 | 25.70 | +0.10 | +0.39% | 108,000 |
| 2026-04-17 | 25.55 | 25.90 | 25.55 | 25.60 | +0.05 | +0.20% | 119,000 |
| 2026-04-16 | 25.45 | 25.70 | 25.30 | 25.55 | +0.30 | +1.19% | 190,000 |
| 2026-04-15 | 25.00 | 25.30 | 25.00 | 25.25 | +0.15 | +0.60% | 172,000 |
| 2026-04-14 | 25.35 | 25.35 | 25.00 | 25.10 | -0.25 | -0.99% | 186,000 |
| 2026-04-11 | 25.65 | 25.70 | 25.25 | 25.35 | -0.20 | -0.78% | 86,000 |
| 2026-04-10 | 25.40 | 25.75 | 25.40 | 25.55 | +0.20 | +0.79% | 201,000 |
| 2026-04-09 | 25.20 | 25.40 | 25.10 | 25.35 | +0.20 | +0.80% | 94,000 |
| 2026-04-08 | 25.40 | 25.55 | 25.15 | 25.15 | -0.25 | -0.98% | 55,000 |
| 2026-04-07 | 25.60 | 25.65 | 25.00 | 25.40 | +0.40 | +1.60% | 85,000 |
| 2026-04-04 | 25.60 | 25.65 | 25.00 | 25.40 | +0.40 | +1.60% | 85,000 |
| 2026-04-03 | 25.60 | 25.65 | 25.00 | 25.40 | +0.40 | +1.60% | 85,000 |
| 2026-04-02 | 25.05 | 25.05 | 24.90 | 25.00 | +0.20 | +0.81% | 40,000 |