8072 陞泰
上市 ｜ 電子通路業
收盤價
28.00
▼-0.75
(-2.61%)
2026-05-13
本益比
25.23
殖利率
3.57%
股價淨值比
0.97
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 28.40 | 28.40 | 27.50 | 28.00 | -0.75 | -2.61% | 343,138 |
| 2026-05-12 | 28.90 | 29.20 | 28.20 | 28.75 | +0.25 | +0.88% | 253,492 |
| 2026-05-09 | 28.60 | 29.00 | 27.95 | 28.50 | +0.15 | +0.53% | 292,423 |
| 2026-05-08 | 28.65 | 28.65 | 27.95 | 28.35 | -0.15 | -0.53% | 151,939 |
| 2026-05-07 | 28.05 | 28.65 | 28.05 | 28.50 | +0.45 | +1.60% | 101,888 |
| 2026-05-06 | 27.95 | 28.85 | 27.60 | 28.05 | +0.60 | +2.19% | 216,621 |
| 2026-05-05 | 27.90 | 28.15 | 27.40 | 27.45 | -0.35 | -1.26% | 121,693 |
| 2026-05-02 | 27.90 | 28.15 | 27.40 | 27.45 | -0.35 | -1.26% | 121,693 |
| 2026-05-01 | 27.80 | 28.00 | 27.70 | 27.80 | 0.00 | 0.00% | 98,479 |
| 2026-04-30 | 27.95 | 27.95 | 27.35 | 27.80 | -0.05 | -0.18% | 141,825 |
| 2026-04-29 | 28.85 | 28.85 | 27.55 | 27.85 | -1.35 | -4.62% | 371,073 |
| 2026-04-28 | 29.20 | 29.20 | 28.20 | 29.20 | -0.30 | -1.02% | 313,165 |
| 2026-04-25 | 29.30 | 29.75 | 27.65 | 29.50 | +0.55 | +1.90% | 634,388 |
| 2026-04-24 | 29.25 | 29.50 | 28.85 | 28.95 | +0.05 | +0.17% | 169,853 |
| 2026-04-23 | 29.35 | 29.40 | 28.85 | 28.90 | -0.40 | -1.37% | 226,956 |
| 2026-04-22 | 30.10 | 30.35 | 29.15 | 29.30 | -0.30 | -1.01% | 204,940 |
| 2026-04-21 | 30.00 | 30.40 | 29.55 | 29.60 | -0.30 | -1.00% | 421,602 |
| 2026-04-18 | 29.05 | 30.35 | 29.00 | 29.90 | +1.15 | +4.00% | 744,620 |
| 2026-04-17 | 28.75 | 28.95 | 28.55 | 28.75 | 0.00 | 0.00% | 151,248 |
| 2026-04-16 | 29.00 | 29.35 | 28.60 | 28.75 | +0.10 | +0.35% | 154,162 |
| 2026-04-15 | 29.35 | 29.35 | 28.60 | 28.65 | -0.25 | -0.87% | 150,570 |
| 2026-04-14 | 30.00 | 30.10 | 28.80 | 28.90 | -0.60 | -2.03% | 488,614 |
| 2026-04-11 | 28.50 | 29.95 | 28.40 | 29.50 | +1.00 | +3.51% | 1,262,877 |
| 2026-04-10 | 27.05 | 28.60 | 27.00 | 28.50 | +2.10 | +7.95% | 654,539 |
| 2026-04-09 | 26.70 | 27.00 | 26.35 | 26.40 | -0.30 | -1.12% | 126,095 |
| 2026-04-08 | 28.25 | 28.25 | 26.60 | 26.70 | -0.55 | -2.02% | 180,547 |
| 2026-04-07 | 28.25 | 28.25 | 26.60 | 26.70 | -0.55 | -2.02% | 180,547 |
| 2026-04-04 | 28.25 | 28.25 | 26.60 | 26.70 | -0.55 | -2.02% | 180,547 |
| 2026-04-03 | 26.80 | 27.80 | 26.80 | 27.25 | +0.90 | +3.42% | 177,022 |
| 2026-04-02 | 26.85 | 27.15 | 26.35 | 26.35 | -0.60 | -2.23% | 186,692 |