8050 廣積
上櫃 ｜ 電腦及週邊設備業
收盤價
47.40
▼-0.20
(-0.42%)
2026-05-13
本益比
47.40
殖利率
0.00%
股價淨值比
1.37
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 47.80 | 48.70 | 47.20 | 47.40 | -0.20 | -0.42% | 1,191,000 |
| 2026-05-12 | 44.50 | 47.75 | 44.50 | 47.60 | +3.15 | +7.09% | 2,052,000 |
| 2026-05-09 | 44.00 | 44.90 | 43.80 | 44.45 | 0.00 | 0.00% | 567,000 |
| 2026-05-08 | 44.00 | 44.85 | 43.85 | 44.45 | +0.10 | +0.23% | 518,000 |
| 2026-05-07 | 45.20 | 45.20 | 44.00 | 44.35 | -0.85 | -1.88% | 963,000 |
| 2026-05-06 | 43.45 | 45.25 | 43.00 | 45.20 | +2.30 | +5.36% | 1,964,000 |
| 2026-05-05 | 41.75 | 43.70 | 41.75 | 42.90 | +1.35 | +3.25% | 821,000 |
| 2026-05-02 | 41.90 | 41.90 | 41.50 | 41.55 | -0.30 | -0.72% | 262,000 |
| 2026-05-01 | 41.90 | 41.90 | 41.50 | 41.55 | -0.30 | -0.72% | 262,000 |
| 2026-04-30 | 42.00 | 42.25 | 41.50 | 41.85 | +0.15 | +0.36% | 232,000 |
| 2026-04-29 | 41.30 | 42.00 | 41.15 | 41.70 | +0.40 | +0.97% | 268,000 |
| 2026-04-28 | 42.20 | 42.45 | 41.25 | 41.30 | -0.75 | -1.78% | 406,000 |
| 2026-04-25 | 42.70 | 42.70 | 41.70 | 42.05 | 0.00 | 0.00% | 362,000 |
| 2026-04-24 | 43.70 | 43.70 | 41.45 | 42.05 | -0.95 | -2.21% | 779,000 |
| 2026-04-23 | 42.55 | 43.25 | 42.00 | 43.00 | +0.45 | +1.06% | 657,000 |
| 2026-04-22 | 42.15 | 42.55 | 41.90 | 42.55 | +0.40 | +0.95% | 411,000 |
| 2026-04-21 | 42.70 | 42.70 | 41.85 | 42.15 | 0.00 | 0.00% | 463,000 |
| 2026-04-18 | 41.50 | 42.85 | 41.50 | 42.15 | +0.95 | +2.31% | 846,000 |
| 2026-04-17 | 40.85 | 41.80 | 40.85 | 41.20 | +0.55 | +1.35% | 407,000 |
| 2026-04-16 | 40.85 | 40.90 | 40.45 | 40.65 | -0.05 | -0.12% | 389,000 |
| 2026-04-15 | 41.10 | 41.10 | 40.50 | 40.70 | -0.15 | -0.37% | 368,000 |
| 2026-04-14 | 41.20 | 41.20 | 40.80 | 40.85 | -0.35 | -0.85% | 309,000 |
| 2026-04-11 | 40.50 | 41.20 | 40.50 | 41.20 | +0.40 | +0.98% | 258,000 |
| 2026-04-10 | 40.60 | 40.95 | 40.20 | 40.80 | +0.25 | +0.62% | 209,000 |
| 2026-04-09 | 40.10 | 40.75 | 40.10 | 40.55 | +0.55 | +1.38% | 197,000 |
| 2026-04-08 | 40.50 | 40.50 | 39.85 | 40.00 | -0.45 | -1.11% | 237,000 |
| 2026-04-07 | 40.40 | 40.70 | 40.30 | 40.45 | +0.05 | +0.12% | 197,000 |
| 2026-04-04 | 40.40 | 40.70 | 40.30 | 40.45 | +0.05 | +0.12% | 197,000 |
| 2026-04-03 | 40.40 | 40.70 | 40.30 | 40.45 | +0.05 | +0.12% | 197,000 |
| 2026-04-02 | 40.00 | 40.55 | 39.60 | 40.40 | +1.05 | +2.67% | 204,000 |