8070 長華*
上市 ｜ 電子通路業
收盤價
49.55
▼-0.35
(-0.70%)
2026-09-25
本益比
29.32
殖利率
5.47%
股價淨值比
1.31
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 50.20 | 50.30 | 49.55 | 49.55 | -0.35 | -0.70% | 1,029,111 |
| 2026-09-24 | 50.40 | 50.40 | 49.70 | 49.90 | 0.00 | 0.00% | 1,792,453 |
| 2026-09-23 | 50.90 | 50.90 | 49.90 | 49.90 | -0.80 | -1.58% | 1,358,076 |
| 2026-09-22 | 50.60 | 50.70 | 49.90 | 50.70 | +0.60 | +1.20% | 2,481,596 |
| 2026-09-19 | 49.50 | 50.70 | 49.50 | 50.10 | +0.85 | +1.73% | 1,868,960 |
| 2026-09-18 | 49.45 | 49.95 | 49.00 | 49.25 | -0.20 | -0.40% | 890,121 |
| 2026-09-17 | 49.90 | 50.20 | 49.45 | 49.45 | -0.75 | -1.49% | 878,758 |
| 2026-09-16 | 49.25 | 50.60 | 48.25 | 50.20 | +1.20 | +2.45% | 2,255,437 |
| 2026-09-15 | 48.90 | 49.25 | 48.60 | 49.00 | -0.45 | -0.91% | 1,242,250 |
| 2026-09-12 | 49.85 | 50.10 | 49.45 | 49.45 | -0.40 | -0.80% | 1,251,187 |
| 2026-09-11 | 50.10 | 50.80 | 49.85 | 49.85 | -0.15 | -0.30% | 1,221,478 |
| 2026-09-10 | 50.40 | 50.60 | 49.20 | 50.00 | +0.10 | +0.20% | 2,123,393 |
| 2026-09-09 | 51.10 | 51.20 | 49.90 | 49.90 | -0.60 | -1.19% | 1,655,755 |
| 2026-09-08 | 49.70 | 50.70 | 49.30 | 50.50 | +1.30 | +2.64% | 1,640,539 |
| 2026-09-05 | 50.80 | 51.10 | 49.20 | 49.20 | -1.40 | -2.77% | 1,829,131 |
| 2026-09-04 | 50.00 | 51.20 | 49.80 | 50.60 | +0.30 | +0.60% | 1,705,588 |
| 2026-09-03 | 50.20 | 50.80 | 50.10 | 50.30 | +0.10 | +0.20% | 1,384,859 |
| 2026-09-02 | 50.90 | 51.00 | 49.50 | 50.20 | -1.20 | -2.33% | 3,101,741 |
| 2026-09-01 | 51.10 | 53.90 | 50.80 | 51.40 | +0.70 | +1.38% | 5,604,465 |
| 2026-08-29 | 51.60 | 51.80 | 50.70 | 50.70 | -0.60 | -1.17% | 2,041,840 |
| 2026-08-28 | 49.80 | 52.20 | 49.65 | 51.30 | +2.00 | +4.06% | 4,085,266 |
| 2026-08-27 | 49.00 | 49.40 | 47.80 | 49.30 | +0.30 | +0.61% | 1,968,286 |
| 2026-08-26 | 48.55 | 50.10 | 48.55 | 49.00 | +0.20 | +0.41% | 2,059,235 |
| 2026-08-25 | 50.00 | 50.00 | 48.70 | 48.80 | -1.40 | -2.79% | 3,019,561 |
| 2026-08-22 | 52.30 | 52.70 | 48.85 | 50.20 | -0.80 | -1.57% | 10,682,175 |
| 2026-08-21 | 53.80 | 54.50 | 50.90 | 51.00 | -3.40 | -6.25% | 22,770,769 |
| 2026-08-20 | 49.30 | 54.40 | 49.15 | 54.40 | +4.90 | +9.90% | 13,023,416 |
| 2026-08-19 | 50.00 | 51.60 | 49.10 | 49.50 | -0.15 | -0.30% | 2,732,076 |
| 2026-08-18 | 49.00 | 51.40 | 48.75 | 49.65 | +0.70 | +1.43% | 4,469,727 |
| 2026-08-15 | 49.20 | 49.60 | 48.80 | 48.95 | +0.25 | +0.51% | 1,461,929 |