8067 志旭
上櫃 ｜ 電子通路業
收盤價
11.80
▲+0.55
(+4.89%)
2026-09-25
本益比
47.20
殖利率
0.00%
股價淨值比
1.68
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 11.60 | 12.00 | 11.60 | 11.80 | +0.55 | +4.89% | 10,000 |
| 2026-09-24 | 11.50 | 11.55 | 11.25 | 11.25 | -0.30 | -2.60% | 21,000 |
| 2026-09-23 | 11.50 | 11.55 | 11.35 | 11.55 | -0.30 | -2.53% | 8,000 |
| 2026-09-22 | 11.50 | 11.85 | 11.50 | 11.85 | +0.30 | +2.60% | 5,000 |
| 2026-09-19 | 11.65 | 11.65 | 11.40 | 11.55 | -0.15 | -1.28% | 25,000 |
| 2026-09-18 | 12.05 | 12.05 | 11.60 | 11.70 | -0.30 | -2.50% | 13,000 |
| 2026-09-17 | 11.90 | 12.25 | 11.80 | 12.00 | -0.50 | -4.00% | 21,000 |
| 2026-09-16 | 12.20 | 12.60 | 12.20 | 12.50 | 0.00 | 0.00% | 4,000 |
| 2026-09-15 | 12.20 | 12.60 | 12.20 | 12.50 | +0.25 | +2.04% | 10,000 |
| 2026-09-12 | 12.20 | 12.25 | 12.20 | 12.25 | -0.35 | -2.78% | 5,000 |
| 2026-09-11 | 11.65 | 12.60 | 11.30 | 12.60 | +0.40 | +3.28% | 31,000 |
| 2026-09-10 | 12.10 | 12.20 | 12.10 | 12.20 | +0.10 | +0.83% | 2,000 |
| 2026-09-09 | 12.05 | 12.25 | 12.05 | 12.10 | +0.35 | +2.98% | 4,000 |
| 2026-09-08 | 12.00 | 12.00 | 11.75 | 11.75 | 0.00 | 0.00% | 2,000 |
| 2026-09-05 | 11.80 | 11.85 | 11.75 | 11.75 | -0.15 | -1.26% | 5,000 |
| 2026-09-04 | 12.40 | 12.40 | 11.70 | 11.90 | -0.20 | -1.65% | 16,000 |
| 2026-09-03 | 12.65 | 12.65 | 11.75 | 12.10 | -0.15 | -1.22% | 14,000 |
| 2026-09-02 | 12.40 | 12.40 | 12.25 | 12.25 | +0.25 | +2.08% | 3,000 |
| 2026-09-01 | 12.45 | 12.45 | 11.95 | 12.00 | -0.30 | -2.44% | 17,000 |
| 2026-08-29 | 12.70 | 12.70 | 11.75 | 12.30 | -0.20 | -1.60% | 11,000 |
| 2026-08-28 | 12.90 | 12.90 | 12.35 | 12.50 | -0.10 | -0.79% | 13,000 |
| 2026-08-27 | 12.60 | 12.60 | 12.60 | 12.60 | +0.40 | +3.28% | 1,000 |
| 2026-08-26 | 11.90 | 12.25 | 11.90 | 12.20 | -0.10 | -0.81% | 13,000 |
| 2026-08-25 | 12.45 | 12.85 | 11.95 | 12.30 | -0.45 | -3.53% | 21,000 |
| 2026-08-22 | 12.55 | 12.75 | 12.55 | 12.75 | -0.05 | -0.39% | 7,000 |
| 2026-08-21 | 12.75 | 12.80 | 12.75 | 12.80 | +0.10 | +0.79% | 2,000 |
| 2026-08-20 | 12.75 | 12.80 | 12.35 | 12.70 | -0.10 | -0.78% | 29,000 |
| 2026-08-19 | 13.40 | 13.40 | 12.40 | 12.80 | -0.15 | -1.16% | 13,000 |
| 2026-08-18 | 12.90 | 13.25 | 12.55 | 12.95 | +0.45 | +3.60% | 6,000 |
| 2026-08-15 | 12.80 | 13.05 | 12.40 | 12.50 | -0.65 | -4.94% | 16,000 |