8049 晶采
上櫃 ｜ 光電業
收盤價
26.55
▲+0.15
(+0.57%)
2026-08-11
本益比
13.90
殖利率
0.00%
股價淨值比
1.22
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 26.40 | 26.70 | 26.40 | 26.55 | +0.15 | +0.57% | 148,000 |
| 2026-08-08 | 26.30 | 26.45 | 26.30 | 26.40 | +0.10 | +0.38% | 142,000 |
| 2026-08-07 | 26.10 | 26.35 | 26.10 | 26.30 | 0.00 | 0.00% | 71,000 |
| 2026-08-06 | 26.40 | 26.45 | 26.10 | 26.30 | +0.20 | +0.77% | 78,000 |
| 2026-08-04 | 25.95 | 26.10 | 25.90 | 25.95 | +0.15 | +0.58% | 72,000 |
| 2026-08-01 | 25.70 | 25.85 | 25.60 | 25.80 | +0.50 | +1.98% | 212,000 |
| 2026-07-31 | 24.90 | 25.40 | 24.90 | 25.30 | +0.40 | +1.61% | 140,000 |
| 2026-07-30 | 25.45 | 25.55 | 24.70 | 24.90 | -0.60 | -2.35% | 288,000 |
| 2026-07-29 | 25.60 | 25.60 | 25.30 | 25.50 | -0.15 | -0.58% | 141,000 |
| 2026-07-28 | 26.00 | 26.25 | 25.65 | 25.65 | -0.35 | -1.35% | 117,000 |
| 2026-07-25 | 25.60 | 26.20 | 25.60 | 26.00 | +0.10 | +0.39% | 190,000 |
| 2026-07-24 | 26.10 | 26.10 | 25.90 | 25.90 | -0.25 | -0.96% | 44,000 |
| 2026-07-23 | 26.45 | 26.45 | 26.00 | 26.15 | 0.00 | 0.00% | 114,000 |
| 2026-07-22 | 25.90 | 26.20 | 25.80 | 26.15 | +0.45 | +1.75% | 89,000 |
| 2026-07-21 | 25.90 | 25.90 | 25.40 | 25.70 | -0.10 | -0.39% | 96,000 |
| 2026-07-18 | 26.50 | 26.50 | 25.65 | 25.80 | -0.60 | -2.27% | 262,000 |
| 2026-07-17 | 26.50 | 26.55 | 26.20 | 26.40 | -0.15 | -0.56% | 99,000 |
| 2026-07-16 | 26.20 | 26.75 | 26.20 | 26.55 | +0.35 | +1.34% | 102,000 |
| 2026-07-15 | 26.20 | 26.20 | 25.70 | 26.20 | -0.15 | -0.57% | 267,000 |
| 2026-07-14 | 26.65 | 26.65 | 26.30 | 26.35 | -0.30 | -1.13% | 148,000 |
| 2026-07-11 | 26.65 | 26.75 | 26.50 | 26.65 | +0.10 | +0.38% | 98,000 |
| 2026-07-10 | 26.65 | 26.75 | 26.50 | 26.65 | +0.10 | +0.38% | 98,000 |
| 2026-07-09 | 26.75 | 26.80 | 26.35 | 26.55 | -0.20 | -0.75% | 126,000 |
| 2026-07-08 | 27.40 | 27.40 | 26.60 | 26.75 | -0.40 | -1.47% | 279,000 |
| 2026-07-07 | 27.35 | 27.70 | 27.00 | 27.15 | -0.10 | -0.37% | 164,000 |
| 2026-07-04 | 27.35 | 27.50 | 27.00 | 27.25 | -0.10 | -0.37% | 531,000 |
| 2026-07-03 | 27.00 | 27.75 | 26.85 | 27.35 | +0.25 | +0.92% | 265,000 |
| 2026-07-02 | 27.50 | 27.50 | 27.10 | 27.10 | -0.30 | -1.09% | 154,000 |
| 2026-07-01 | 27.85 | 27.95 | 27.30 | 27.40 | -0.35 | -1.26% | 274,000 |
| 2026-06-30 | 28.00 | 28.75 | 27.60 | 27.75 | -0.25 | -0.89% | 590,000 |