8070 長華*
上市 ｜ 電子通路業
收盤價
48.25
▲+0.05
(+0.10%)
2026-05-13
本益比
45.52
殖利率
5.62%
股價淨值比
1.92
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 48.70 | 48.80 | 47.80 | 48.25 | +0.05 | +0.10% | 2,643,728 |
| 2026-05-12 | 48.90 | 48.90 | 47.45 | 48.20 | -0.25 | -0.52% | 2,884,776 |
| 2026-05-09 | 49.40 | 49.40 | 48.20 | 48.45 | -0.40 | -0.82% | 5,035,221 |
| 2026-05-08 | 49.50 | 49.95 | 48.25 | 48.85 | -0.25 | -0.51% | 3,555,621 |
| 2026-05-07 | 48.50 | 49.10 | 48.15 | 49.10 | +0.60 | +1.24% | 2,881,388 |
| 2026-05-06 | 48.35 | 48.90 | 48.00 | 48.50 | +0.55 | +1.15% | 3,758,355 |
| 2026-05-05 | 47.20 | 48.30 | 46.70 | 47.95 | +1.10 | +2.35% | 2,918,838 |
| 2026-05-02 | 47.20 | 48.30 | 46.70 | 47.95 | +1.10 | +2.35% | 2,918,838 |
| 2026-05-01 | 46.90 | 46.95 | 46.10 | 46.85 | +0.25 | +0.54% | 959,186 |
| 2026-04-30 | 47.15 | 47.15 | 46.10 | 46.60 | -0.25 | -0.53% | 1,458,781 |
| 2026-04-29 | 47.25 | 47.60 | 45.20 | 46.85 | 0.00 | 0.00% | 3,037,621 |
| 2026-04-28 | 47.45 | 48.10 | 46.45 | 46.85 | -0.35 | -0.74% | 2,039,254 |
| 2026-04-25 | 50.30 | 50.30 | 45.80 | 47.20 | -2.25 | -4.55% | 5,726,871 |
| 2026-04-24 | 48.50 | 50.60 | 48.50 | 49.45 | +1.40 | +2.91% | 10,534,004 |
| 2026-04-23 | 48.60 | 49.25 | 47.65 | 48.05 | -0.45 | -0.93% | 3,369,527 |
| 2026-04-22 | 49.00 | 49.35 | 48.30 | 48.50 | +0.20 | +0.41% | 5,600,738 |
| 2026-04-21 | 46.90 | 49.30 | 46.15 | 48.30 | +1.90 | +4.09% | 6,822,484 |
| 2026-04-18 | 47.25 | 47.60 | 46.00 | 46.40 | -0.70 | -1.49% | 4,732,263 |
| 2026-04-17 | 48.80 | 48.80 | 46.95 | 47.10 | -0.90 | -1.88% | 3,633,696 |
| 2026-04-16 | 48.15 | 49.25 | 47.75 | 48.00 | +0.30 | +0.63% | 4,965,049 |
| 2026-04-15 | 47.55 | 48.35 | 47.00 | 47.70 | +0.10 | +0.21% | 4,444,402 |
| 2026-04-14 | 47.05 | 48.15 | 46.45 | 47.60 | +0.75 | +1.60% | 7,925,523 |
| 2026-04-11 | 45.20 | 46.90 | 44.40 | 46.85 | +2.60 | +5.88% | 5,188,254 |
| 2026-04-10 | 43.60 | 44.45 | 43.60 | 44.25 | +0.95 | +2.19% | 1,147,835 |
| 2026-04-09 | 43.55 | 43.65 | 43.00 | 43.30 | +0.30 | +0.70% | 1,077,172 |
| 2026-04-08 | 43.40 | 43.75 | 42.65 | 43.00 | -0.35 | -0.81% | 1,496,515 |
| 2026-04-07 | 43.40 | 43.75 | 42.65 | 43.00 | -0.35 | -0.81% | 1,496,515 |
| 2026-04-04 | 43.40 | 43.75 | 42.65 | 43.00 | -0.35 | -0.81% | 1,496,515 |
| 2026-04-03 | 43.00 | 43.90 | 43.00 | 43.35 | +0.80 | +1.88% | 2,384,483 |
| 2026-04-02 | 44.15 | 44.60 | 42.15 | 42.55 | -2.35 | -5.23% | 3,258,222 |