8059 凱碩
上櫃 ｜ 通信網路業
收盤價
21.35
▲+0.50
(+2.40%)
2026-05-13
本益比
0.00
殖利率
0.00%
股價淨值比
3.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 21.35 | 21.35 | 20.60 | 21.35 | +0.50 | +2.40% | 599,000 |
| 2026-05-12 | 21.00 | 21.15 | 20.55 | 20.85 | +0.30 | +1.46% | 426,000 |
| 2026-05-09 | 20.90 | 20.90 | 20.45 | 20.55 | +0.05 | +0.24% | 361,000 |
| 2026-05-08 | 20.60 | 20.60 | 20.35 | 20.50 | -0.10 | -0.49% | 288,000 |
| 2026-05-07 | 21.90 | 21.90 | 20.50 | 20.60 | -0.25 | -1.20% | 551,000 |
| 2026-05-06 | 20.50 | 21.00 | 20.30 | 20.85 | +0.55 | +2.71% | 440,000 |
| 2026-05-05 | 20.65 | 21.00 | 20.25 | 20.30 | -0.30 | -1.46% | 559,000 |
| 2026-05-02 | 21.05 | 21.05 | 20.40 | 20.60 | 0.00 | 0.00% | 330,000 |
| 2026-05-01 | 21.05 | 21.05 | 20.40 | 20.60 | 0.00 | 0.00% | 330,000 |
| 2026-04-30 | 20.85 | 21.00 | 20.50 | 20.60 | -0.25 | -1.20% | 330,000 |
| 2026-04-29 | 21.10 | 21.40 | 20.70 | 20.85 | +0.25 | +1.21% | 387,000 |
| 2026-04-28 | 21.60 | 21.60 | 20.05 | 20.60 | -0.95 | -4.41% | 1,091,000 |
| 2026-04-25 | 23.25 | 23.25 | 21.50 | 21.55 | -1.70 | -7.31% | 1,372,000 |
| 2026-04-24 | 24.60 | 24.60 | 20.50 | 23.25 | +0.75 | +3.33% | 3,244,000 |
| 2026-04-23 | 21.10 | 22.55 | 20.55 | 22.50 | +2.00 | +9.76% | 2,542,000 |
| 2026-04-22 | 20.00 | 20.70 | 19.70 | 20.50 | +0.65 | +3.27% | 987,000 |
| 2026-04-21 | 20.75 | 20.75 | 19.80 | 19.85 | -0.15 | -0.75% | 736,000 |
| 2026-04-18 | 19.40 | 20.60 | 19.15 | 20.00 | +0.55 | +2.83% | 1,038,000 |
| 2026-04-17 | 19.20 | 19.70 | 18.80 | 19.45 | +0.40 | +2.10% | 500,000 |
| 2026-04-16 | 18.60 | 19.75 | 18.45 | 19.05 | +0.45 | +2.42% | 603,000 |
| 2026-04-15 | 19.10 | 19.15 | 18.45 | 18.60 | -0.50 | -2.62% | 628,000 |
| 2026-04-14 | 18.10 | 19.45 | 18.10 | 19.10 | +1.40 | +7.91% | 998,000 |
| 2026-04-11 | 18.00 | 18.25 | 17.60 | 17.70 | -0.10 | -0.56% | 266,000 |
| 2026-04-10 | 18.20 | 18.20 | 17.65 | 17.80 | -0.30 | -1.66% | 214,000 |
| 2026-04-09 | 18.00 | 18.20 | 17.70 | 18.10 | +0.45 | +2.55% | 218,000 |
| 2026-04-08 | 17.75 | 18.00 | 17.40 | 17.65 | -0.10 | -0.56% | 299,000 |
| 2026-04-07 | 18.00 | 18.15 | 17.65 | 17.75 | -0.25 | -1.39% | 260,000 |
| 2026-04-04 | 18.00 | 18.15 | 17.65 | 17.75 | -0.25 | -1.39% | 260,000 |
| 2026-04-03 | 18.00 | 18.15 | 17.65 | 17.75 | -0.25 | -1.39% | 260,000 |
| 2026-04-02 | 18.25 | 18.55 | 17.85 | 18.00 | +0.35 | +1.98% | 256,000 |