8049 晶采
上櫃 ｜ 光電業
收盤價
28.00
▲+0.75
(+2.75%)
2026-06-27
本益比
16.47
殖利率
0.00%
股價淨值比
1.44
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 27.40 | 28.20 | 27.10 | 28.00 | +0.75 | +2.75% | 1,016,000 |
| 2026-06-26 | 27.40 | 27.50 | 27.00 | 27.25 | -0.05 | -0.18% | 284,000 |
| 2026-06-25 | 26.95 | 27.40 | 26.90 | 27.30 | 0.00 | 0.00% | 291,000 |
| 2026-06-24 | 28.10 | 28.10 | 27.10 | 27.30 | -0.60 | -2.15% | 301,000 |
| 2026-06-23 | 27.95 | 27.95 | 27.45 | 27.90 | +0.20 | +0.72% | 610,000 |
| 2026-06-20 | 27.60 | 27.85 | 27.50 | 27.70 | +0.10 | +0.36% | 341,000 |
| 2026-06-19 | 27.60 | 27.85 | 27.50 | 27.70 | +0.10 | +0.36% | 341,000 |
| 2026-06-17 | 28.20 | 29.45 | 27.95 | 28.10 | +0.20 | +0.72% | 1,062,000 |
| 2026-06-16 | 26.60 | 27.90 | 26.60 | 27.90 | +1.60 | +6.08% | 820,000 |
| 2026-06-13 | 26.40 | 26.60 | 26.25 | 26.30 | +0.15 | +0.57% | 119,000 |
| 2026-06-12 | 26.15 | 26.25 | 25.95 | 26.15 | 0.00 | 0.00% | 175,000 |
| 2026-06-11 | 26.35 | 26.70 | 26.15 | 26.15 | -0.35 | -1.32% | 237,000 |
| 2026-06-10 | 26.45 | 26.70 | 26.25 | 26.50 | +0.10 | +0.38% | 234,000 |
| 2026-06-09 | 26.05 | 26.50 | 25.75 | 26.40 | -0.80 | -2.94% | 300,000 |
| 2026-06-06 | 27.45 | 27.75 | 27.05 | 27.20 | 0.00 | 0.00% | 469,000 |
| 2026-06-05 | 27.40 | 27.45 | 27.05 | 27.20 | -0.10 | -0.37% | 349,000 |
| 2026-06-04 | 27.25 | 27.60 | 27.20 | 27.30 | +0.15 | +0.55% | 649,000 |
| 2026-06-03 | 27.20 | 27.20 | 26.70 | 27.15 | +0.15 | +0.56% | 447,000 |
| 2026-06-02 | 27.00 | 27.30 | 26.85 | 27.00 | +0.05 | +0.19% | 464,000 |
| 2026-05-30 | 27.35 | 27.35 | 26.60 | 26.95 | -0.10 | -0.37% | 391,000 |
| 2026-05-29 | 27.05 | 27.20 | 26.85 | 27.05 | +0.40 | +1.50% | 339,000 |
| 2026-05-28 | 27.15 | 27.15 | 26.50 | 26.65 | -0.35 | -1.30% | 433,000 |
| 2026-05-27 | 27.40 | 27.40 | 26.90 | 27.00 | -0.15 | -0.55% | 375,000 |
| 2026-05-26 | 27.00 | 27.40 | 26.95 | 27.15 | +0.35 | +1.31% | 708,000 |
| 2026-05-23 | 26.60 | 26.90 | 26.55 | 26.80 | +0.35 | +1.32% | 463,000 |
| 2026-05-22 | 26.00 | 26.70 | 26.00 | 26.45 | +0.45 | +1.73% | 407,000 |
| 2026-05-21 | 25.95 | 26.10 | 25.65 | 26.00 | +0.20 | +0.78% | 126,000 |
| 2026-05-20 | 25.75 | 26.10 | 25.70 | 25.80 | -0.10 | -0.39% | 125,000 |
| 2026-05-19 | 25.70 | 26.00 | 25.50 | 25.90 | +0.10 | +0.39% | 192,000 |
| 2026-05-16 | 26.30 | 26.90 | 25.80 | 25.80 | -0.25 | -0.96% | 374,000 |