8050 廣積
上櫃 ｜ 電腦及週邊設備業
收盤價
52.00
▼-2.10
(-3.88%)
2026-06-27
本益比
52.00
殖利率
0.00%
股價淨值比
1.50
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 54.40 | 54.40 | 51.90 | 52.00 | -2.10 | -3.88% | 1,004,000 |
| 2026-06-26 | 55.30 | 55.80 | 54.10 | 54.10 | -1.00 | -1.81% | 634,000 |
| 2026-06-25 | 55.40 | 55.50 | 54.70 | 55.10 | -0.30 | -0.54% | 558,000 |
| 2026-06-24 | 56.90 | 57.00 | 55.00 | 55.40 | -0.80 | -1.42% | 536,000 |
| 2026-06-23 | 55.90 | 57.00 | 55.20 | 56.20 | +0.50 | +0.90% | 932,000 |
| 2026-06-20 | 55.10 | 56.00 | 55.00 | 55.70 | +0.80 | +1.46% | 684,000 |
| 2026-06-19 | 55.10 | 56.00 | 55.00 | 55.70 | +0.80 | +1.46% | 684,000 |
| 2026-06-17 | 58.00 | 58.10 | 54.90 | 55.20 | -2.10 | -3.66% | 906,000 |
| 2026-06-16 | 57.70 | 58.20 | 57.00 | 57.30 | -0.40 | -0.69% | 990,000 |
| 2026-06-13 | 59.30 | 59.90 | 57.70 | 57.70 | -0.80 | -1.37% | 1,625,000 |
| 2026-06-12 | 56.00 | 58.50 | 55.70 | 58.50 | +1.70 | +2.99% | 1,179,000 |
| 2026-06-11 | 57.70 | 60.40 | 56.70 | 56.80 | -1.80 | -3.07% | 3,089,000 |
| 2026-06-10 | 54.00 | 58.60 | 53.80 | 58.60 | +5.30 | +9.94% | 1,640,000 |
| 2026-06-09 | 51.90 | 53.40 | 51.70 | 53.30 | -3.90 | -6.82% | 1,298,000 |
| 2026-06-06 | 56.90 | 57.80 | 56.20 | 57.20 | +0.10 | +0.18% | 950,000 |
| 2026-06-05 | 59.20 | 59.20 | 56.90 | 57.10 | -2.20 | -3.71% | 1,944,000 |
| 2026-06-04 | 60.00 | 60.00 | 59.00 | 59.30 | -0.70 | -1.17% | 1,076,000 |
| 2026-06-03 | 58.70 | 60.40 | 58.10 | 60.00 | +1.30 | +2.21% | 2,904,000 |
| 2026-06-02 | 59.40 | 61.40 | 58.30 | 58.70 | -0.30 | -0.51% | 2,214,000 |
| 2026-05-30 | 59.50 | 59.90 | 58.00 | 59.00 | +0.80 | +1.37% | 2,085,000 |
| 2026-05-29 | 57.90 | 60.50 | 57.10 | 58.20 | +0.30 | +0.52% | 4,737,000 |
| 2026-05-28 | 66.00 | 66.10 | 56.80 | 57.90 | -2.20 | -3.66% | 12,134,000 |
| 2026-05-27 | 54.90 | 60.10 | 53.90 | 60.10 | +5.40 | +9.87% | 4,994,000 |
| 2026-05-26 | 55.20 | 56.60 | 53.90 | 54.70 | +0.90 | +1.67% | 2,249,000 |
| 2026-05-23 | 51.80 | 54.50 | 51.40 | 53.80 | +2.50 | +4.87% | 2,066,000 |
| 2026-05-22 | 51.80 | 52.00 | 50.90 | 51.30 | 0.00 | 0.00% | 1,279,000 |
| 2026-05-21 | 49.60 | 52.20 | 49.35 | 51.30 | +2.00 | +4.06% | 2,356,000 |
| 2026-05-20 | 48.40 | 50.30 | 48.40 | 49.30 | +0.90 | +1.86% | 1,831,000 |
| 2026-05-19 | 46.80 | 49.00 | 46.30 | 48.40 | +1.40 | +2.98% | 852,000 |
| 2026-05-16 | 49.55 | 49.55 | 46.85 | 47.00 | -2.05 | -4.18% | 1,621,000 |