8074 鉅橡
上櫃 ｜ 電子零組件業
收盤價
83.50
▲+0.50
(+0.60%)
2026-05-13
本益比
61.85
殖利率
0.00%
股價淨值比
4.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 83.30 | 87.40 | 82.30 | 83.50 | +0.50 | +0.60% | 6,513,000 |
| 2026-05-12 | 83.30 | 84.40 | 79.20 | 83.00 | +0.90 | +1.10% | 4,557,000 |
| 2026-05-09 | 81.50 | 84.70 | 78.50 | 82.10 | +0.90 | +1.11% | 4,908,000 |
| 2026-05-08 | 84.50 | 85.00 | 81.00 | 81.20 | -3.30 | -3.91% | 3,906,000 |
| 2026-05-07 | 92.60 | 93.50 | 81.80 | 84.50 | 0.00 | 0.00% | 8,455,000 |
| 2026-05-06 | 91.30 | 96.30 | 91.00 | 92.70 | +4.40 | +4.98% | 12,995,000 |
| 2026-05-05 | 88.00 | 88.30 | 83.20 | 88.30 | +8.00 | +9.96% | 10,861,000 |
| 2026-05-02 | 73.60 | 80.30 | 72.90 | 80.30 | +7.30 | +10.00% | 7,919,000 |
| 2026-05-01 | 73.60 | 80.30 | 72.90 | 80.30 | +7.30 | +10.00% | 7,919,000 |
| 2026-04-30 | 71.80 | 75.80 | 70.90 | 73.00 | +0.90 | +1.25% | 3,707,000 |
| 2026-04-29 | 70.30 | 72.80 | 69.10 | 72.10 | +1.70 | +2.41% | 2,943,000 |
| 2026-04-28 | 75.60 | 76.30 | 68.60 | 70.40 | -5.10 | -6.75% | 5,589,000 |
| 2026-04-25 | 78.00 | 80.20 | 73.20 | 75.50 | -2.30 | -2.96% | 7,197,000 |
| 2026-04-24 | 82.00 | 84.00 | 73.50 | 77.80 | -3.40 | -4.19% | 15,388,000 |
| 2026-04-23 | 78.20 | 82.30 | 76.10 | 81.20 | +4.00 | +5.18% | 16,578,000 |
| 2026-04-22 | 78.30 | 86.00 | 76.80 | 77.20 | -1.10 | -1.40% | 27,226,000 |
| 2026-04-21 | 72.00 | 78.30 | 70.70 | 78.30 | +7.10 | +9.97% | 24,456,000 |
| 2026-04-18 | 69.40 | 72.40 | 69.20 | 71.20 | +1.50 | +2.15% | 8,860,000 |
| 2026-04-17 | 68.70 | 72.90 | 66.80 | 69.70 | +1.00 | +1.46% | 10,022,000 |
| 2026-04-16 | 71.00 | 71.70 | 68.60 | 68.70 | -0.50 | -0.72% | 7,434,000 |
| 2026-04-15 | 69.80 | 70.90 | 67.60 | 69.20 | +0.10 | +0.14% | 6,342,000 |
| 2026-04-14 | 69.50 | 71.50 | 67.90 | 69.10 | +2.30 | +3.44% | 10,201,000 |
| 2026-04-11 | 65.50 | 68.70 | 65.00 | 66.80 | +2.40 | +3.73% | 11,421,000 |
| 2026-04-10 | 63.50 | 65.80 | 63.00 | 64.40 | +3.20 | +5.23% | 8,140,000 |
| 2026-04-09 | 59.10 | 61.20 | 58.60 | 61.20 | +5.50 | +9.87% | 2,045,000 |
| 2026-04-08 | 54.20 | 56.80 | 54.00 | 55.70 | +2.60 | +4.90% | 1,129,000 |
| 2026-04-07 | 56.20 | 57.00 | 53.10 | 53.10 | -2.50 | -4.50% | 1,098,000 |
| 2026-04-04 | 56.20 | 57.00 | 53.10 | 53.10 | -2.50 | -4.50% | 1,098,000 |
| 2026-04-03 | 56.20 | 57.00 | 53.10 | 53.10 | -2.50 | -4.50% | 1,098,000 |
| 2026-04-02 | 55.50 | 57.00 | 55.20 | 55.60 | +2.70 | +5.10% | 934,000 |