8050 廣積
上櫃 ｜ 電腦及週邊設備業
收盤價
68.40
▼-0.60
(-0.87%)
2026-08-11
本益比
26.11
殖利率
0.00%
股價淨值比
1.85
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 67.30 | 68.90 | 63.50 | 68.40 | -0.60 | -0.87% | 15,417,000 |
| 2026-08-08 | 63.60 | 69.40 | 62.80 | 69.00 | +5.90 | +9.35% | 16,119,000 |
| 2026-08-07 | 67.40 | 67.40 | 62.20 | 63.10 | -1.80 | -2.77% | 9,598,000 |
| 2026-08-06 | 59.90 | 64.90 | 59.40 | 64.90 | +5.90 | +10.00% | 5,928,000 |
| 2026-08-04 | 53.80 | 58.90 | 53.00 | 58.00 | +3.40 | +6.23% | 3,498,000 |
| 2026-08-01 | 55.50 | 56.10 | 52.50 | 54.60 | -0.20 | -0.36% | 7,192,000 |
| 2026-07-31 | 59.50 | 60.20 | 54.80 | 54.80 | -6.00 | -9.87% | 4,503,000 |
| 2026-07-30 | 60.90 | 63.50 | 58.00 | 60.80 | +2.30 | +3.93% | 7,956,000 |
| 2026-07-29 | 58.70 | 60.40 | 58.20 | 58.50 | -2.80 | -4.57% | 2,545,000 |
| 2026-07-28 | 59.60 | 63.00 | 58.20 | 61.30 | +1.70 | +2.85% | 4,661,000 |
| 2026-07-25 | 61.10 | 62.80 | 59.30 | 59.60 | 0.00 | 0.00% | 5,545,000 |
| 2026-07-24 | 62.00 | 63.70 | 60.90 | 63.00 | +1.80 | +2.94% | 4,603,000 |
| 2026-07-23 | 60.50 | 62.90 | 60.40 | 61.20 | +0.70 | +1.16% | 4,398,000 |
| 2026-07-22 | 56.00 | 61.00 | 56.00 | 60.50 | +4.90 | +8.81% | 2,377,000 |
| 2026-07-21 | 55.00 | 56.70 | 54.60 | 55.60 | -1.60 | -2.80% | 1,434,000 |
| 2026-07-18 | 60.00 | 60.60 | 57.00 | 57.20 | -3.90 | -6.38% | 2,170,000 |
| 2026-07-17 | 61.30 | 62.50 | 60.00 | 61.10 | 0.00 | 0.00% | 2,296,000 |
| 2026-07-16 | 62.00 | 63.60 | 60.50 | 61.10 | +1.10 | +1.83% | 3,000,000 |
| 2026-07-15 | 65.00 | 65.00 | 57.50 | 60.00 | -0.90 | -1.48% | 3,543,000 |
| 2026-07-14 | 63.00 | 63.00 | 60.40 | 60.90 | +2.70 | +4.64% | 4,156,000 |
| 2026-07-11 | 59.60 | 59.90 | 58.10 | 58.20 | -1.60 | -2.68% | 1,244,000 |
| 2026-07-10 | 59.60 | 59.90 | 58.10 | 58.20 | -1.60 | -2.68% | 1,244,000 |
| 2026-07-09 | 58.30 | 59.90 | 57.80 | 59.80 | +2.20 | +3.82% | 2,698,000 |
| 2026-07-08 | 57.40 | 59.20 | 56.90 | 57.60 | +0.60 | +1.05% | 1,751,000 |
| 2026-07-07 | 56.70 | 57.50 | 56.30 | 57.00 | +1.10 | +1.97% | 897,000 |
| 2026-07-04 | 54.20 | 56.60 | 54.00 | 55.90 | +1.70 | +3.14% | 709,000 |
| 2026-07-03 | 51.90 | 54.30 | 51.80 | 54.20 | +2.00 | +3.83% | 537,000 |
| 2026-07-02 | 52.70 | 53.30 | 52.10 | 52.20 | -0.10 | -0.19% | 442,000 |
| 2026-07-01 | 51.90 | 52.50 | 51.30 | 52.30 | +0.80 | +1.55% | 565,000 |
| 2026-06-30 | 51.50 | 52.80 | 51.40 | 51.50 | -0.50 | -0.96% | 561,000 |