8070 長華*
上市 ｜ 電子通路業
收盤價
47.35
▲+0.10
(+0.21%)
2026-08-11
本益比
28.02
殖利率
5.72%
股價淨值比
1.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 47.55 | 48.40 | 47.15 | 47.35 | +0.10 | +0.21% | 2,352,867 |
| 2026-08-08 | 47.60 | 47.90 | 46.05 | 47.25 | 0.00 | 0.00% | 1,772,273 |
| 2026-08-07 | 47.60 | 48.50 | 47.00 | 47.25 | +0.35 | +0.75% | 2,474,546 |
| 2026-08-06 | 46.40 | 47.45 | 45.90 | 46.90 | -0.10 | -0.21% | 2,023,065 |
| 2026-08-05 | 45.80 | 48.10 | 44.85 | 47.00 | +1.35 | +2.96% | 2,826,518 |
| 2026-08-04 | 43.80 | 45.70 | 43.80 | 45.65 | +4.10 | +9.87% | 3,137,333 |
| 2026-08-01 | 42.05 | 43.15 | 41.20 | 41.55 | -0.50 | -1.19% | 3,663,131 |
| 2026-07-31 | 44.85 | 44.85 | 40.85 | 42.05 | -2.30 | -5.19% | 5,714,814 |
| 2026-07-30 | 46.00 | 46.00 | 44.30 | 44.35 | -2.75 | -5.84% | 2,981,515 |
| 2026-07-29 | 47.85 | 47.90 | 46.40 | 47.10 | -0.60 | -1.26% | 2,076,877 |
| 2026-07-28 | 47.90 | 49.00 | 47.50 | 47.70 | -0.60 | -1.24% | 2,084,979 |
| 2026-07-25 | 49.40 | 49.95 | 47.75 | 48.30 | -0.70 | -1.43% | 2,495,586 |
| 2026-07-24 | 47.75 | 49.80 | 47.75 | 49.00 | +1.65 | +3.48% | 3,138,420 |
| 2026-07-23 | 46.95 | 47.60 | 46.10 | 47.35 | +0.65 | +1.39% | 3,216,721 |
| 2026-07-22 | 48.90 | 49.00 | 45.75 | 46.70 | -1.40 | -2.91% | 3,402,175 |
| 2026-07-21 | 49.60 | 50.70 | 47.85 | 48.10 | -3.10 | -6.05% | 5,296,785 |
| 2026-07-18 | 51.70 | 52.50 | 50.20 | 51.20 | -1.20 | -2.29% | 3,415,697 |
| 2026-07-17 | 51.50 | 52.90 | 51.00 | 52.40 | +2.20 | +4.38% | 3,098,563 |
| 2026-07-16 | 52.30 | 52.80 | 48.55 | 50.20 | -2.20 | -4.20% | 5,819,486 |
| 2026-07-15 | 52.90 | 53.70 | 51.10 | 52.40 | -0.30 | -0.57% | 3,930,932 |
| 2026-07-14 | 53.60 | 54.30 | 52.70 | 52.70 | -0.60 | -1.13% | 2,352,532 |
| 2026-07-11 | 53.60 | 54.30 | 52.70 | 52.70 | -0.60 | -1.13% | 2,352,532 |
| 2026-07-10 | 56.10 | 56.20 | 52.90 | 53.30 | -1.90 | -3.44% | 4,738,291 |
| 2026-07-09 | 58.70 | 58.80 | 55.20 | 55.20 | -2.00 | -3.50% | 8,164,630 |
| 2026-07-08 | 57.00 | 60.20 | 57.00 | 57.20 | +1.20 | +2.14% | 12,176,544 |
| 2026-07-07 | 56.50 | 57.00 | 55.60 | 56.00 | -0.50 | -0.88% | 5,008,866 |
| 2026-07-04 | 52.60 | 57.20 | 52.40 | 56.50 | +3.10 | +5.81% | 7,113,073 |
| 2026-07-03 | 54.10 | 55.60 | 53.40 | 53.40 | -0.20 | -0.37% | 4,337,092 |
| 2026-07-02 | 53.50 | 54.20 | 53.00 | 53.60 | +0.60 | +1.13% | 3,073,084 |
| 2026-07-01 | 53.80 | 54.40 | 52.60 | 53.00 | -0.70 | -1.30% | 5,249,184 |