8072 陞泰
上市 ｜ 電子通路業
收盤價
28.35
▲+1.20
(+4.42%)
2026-09-26
本益比
17.08
殖利率
3.53%
股價淨值比
0.99
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 27.15 | 28.85 | 27.00 | 28.35 | +1.20 | +4.42% | 740,235 |
| 2026-09-25 | 27.30 | 27.35 | 27.10 | 27.15 | -0.15 | -0.55% | 74,535 |
| 2026-09-24 | 27.80 | 27.80 | 27.20 | 27.30 | -0.20 | -0.73% | 74,697 |
| 2026-09-23 | 28.30 | 28.30 | 27.40 | 27.50 | -0.30 | -1.08% | 232,728 |
| 2026-09-22 | 27.00 | 28.60 | 26.90 | 27.80 | +1.20 | +4.51% | 893,248 |
| 2026-09-19 | 27.00 | 27.05 | 26.60 | 26.60 | -0.15 | -0.56% | 127,078 |
| 2026-09-18 | 27.40 | 28.00 | 26.70 | 26.75 | -0.20 | -0.74% | 633,573 |
| 2026-09-17 | 26.35 | 28.45 | 26.25 | 26.95 | +0.60 | +2.28% | 1,107,818 |
| 2026-09-16 | 26.10 | 26.85 | 26.00 | 26.35 | +0.25 | +0.96% | 182,196 |
| 2026-09-15 | 25.85 | 26.20 | 25.85 | 26.10 | +0.20 | +0.77% | 52,899 |
| 2026-09-12 | 26.05 | 26.05 | 25.70 | 25.90 | -0.15 | -0.58% | 53,957 |
| 2026-09-11 | 25.70 | 26.10 | 25.70 | 26.05 | 0.00 | 0.00% | 65,308 |
| 2026-09-10 | 26.20 | 26.20 | 25.80 | 26.05 | +0.15 | +0.58% | 78,181 |
| 2026-09-09 | 26.25 | 26.25 | 25.75 | 25.90 | -0.30 | -1.15% | 93,107 |
| 2026-09-08 | 26.15 | 26.20 | 25.95 | 26.20 | +0.15 | +0.58% | 43,561 |
| 2026-09-05 | 26.25 | 26.30 | 25.85 | 26.05 | -0.15 | -0.57% | 127,135 |
| 2026-09-04 | 26.25 | 26.35 | 26.20 | 26.20 | 0.00 | 0.00% | 59,473 |
| 2026-09-03 | 26.25 | 26.45 | 26.15 | 26.20 | +0.05 | +0.19% | 100,362 |
| 2026-09-02 | 26.20 | 26.30 | 26.05 | 26.15 | -0.05 | -0.19% | 84,087 |
| 2026-09-01 | 26.40 | 26.45 | 25.80 | 26.20 | -0.20 | -0.76% | 117,822 |
| 2026-08-29 | 26.35 | 26.55 | 26.10 | 26.40 | +0.20 | +0.76% | 69,184 |
| 2026-08-28 | 26.25 | 26.30 | 26.00 | 26.20 | +0.10 | +0.38% | 120,702 |
| 2026-08-27 | 26.20 | 26.20 | 25.80 | 26.10 | -0.10 | -0.38% | 96,629 |
| 2026-08-26 | 26.20 | 26.25 | 26.00 | 26.20 | -0.15 | -0.57% | 54,001 |
| 2026-08-25 | 26.35 | 26.35 | 26.10 | 26.35 | 0.00 | 0.00% | 53,810 |
| 2026-08-22 | 26.55 | 26.55 | 26.25 | 26.35 | -0.10 | -0.38% | 45,826 |
| 2026-08-21 | 26.10 | 26.75 | 26.00 | 26.45 | -0.05 | -0.19% | 76,514 |
| 2026-08-20 | 26.95 | 26.95 | 26.20 | 26.50 | -0.45 | -1.67% | 71,784 |
| 2026-08-19 | 26.55 | 27.00 | 26.55 | 26.95 | +0.40 | +1.51% | 163,879 |
| 2026-08-18 | 26.40 | 26.60 | 26.30 | 26.55 | +0.15 | +0.57% | 68,803 |