8084 巨虹
上櫃 ｜ 電子通路業
收盤價
44.70
▼-0.65
(-1.43%)
2026-05-12
本益比
0.00
殖利率
0.00%
股價淨值比
6.07
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 45.35 | 45.90 | 44.20 | 44.70 | -0.65 | -1.43% | 133,000 |
| 2026-05-09 | 45.40 | 45.90 | 44.60 | 45.35 | +0.05 | +0.11% | 89,000 |
| 2026-05-08 | 45.40 | 45.50 | 44.85 | 45.30 | 0.00 | 0.00% | 38,000 |
| 2026-05-07 | 45.00 | 45.30 | 44.85 | 45.30 | +0.35 | +0.78% | 93,000 |
| 2026-05-06 | 45.20 | 45.50 | 44.90 | 44.95 | -0.05 | -0.11% | 323,000 |
| 2026-05-05 | 44.75 | 46.50 | 44.75 | 45.00 | +0.85 | +1.93% | 128,000 |
| 2026-05-02 | 44.00 | 44.25 | 43.20 | 44.15 | +0.20 | +0.46% | 42,000 |
| 2026-05-01 | 44.00 | 44.25 | 43.20 | 44.15 | +0.20 | +0.46% | 42,000 |
| 2026-04-30 | 42.50 | 44.80 | 42.20 | 43.95 | +1.65 | +3.90% | 114,000 |
| 2026-04-29 | 42.50 | 43.25 | 42.20 | 42.30 | 0.00 | 0.00% | 25,000 |
| 2026-04-28 | 43.50 | 43.50 | 41.50 | 42.30 | -1.10 | -2.53% | 79,000 |
| 2026-04-25 | 42.80 | 43.50 | 42.50 | 43.40 | +0.60 | +1.40% | 47,000 |
| 2026-04-24 | 43.70 | 43.70 | 42.70 | 42.80 | -0.80 | -1.83% | 91,000 |
| 2026-04-23 | 44.85 | 44.85 | 43.60 | 43.60 | -1.25 | -2.79% | 126,000 |
| 2026-04-22 | 45.50 | 46.45 | 44.00 | 44.85 | +0.25 | +0.56% | 139,000 |
| 2026-04-21 | 46.10 | 46.10 | 44.50 | 44.60 | -1.50 | -3.25% | 113,000 |
| 2026-04-18 | 47.20 | 47.20 | 45.20 | 46.10 | -0.50 | -1.07% | 78,000 |
| 2026-04-17 | 47.10 | 47.10 | 45.60 | 46.60 | +0.55 | +1.19% | 66,000 |
| 2026-04-16 | 46.80 | 47.20 | 45.10 | 46.05 | +0.15 | +0.33% | 50,000 |
| 2026-04-15 | 48.40 | 49.20 | 45.80 | 45.90 | -2.40 | -4.97% | 130,000 |
| 2026-04-14 | 50.00 | 50.00 | 48.25 | 48.30 | -1.80 | -3.59% | 66,000 |
| 2026-04-11 | 49.55 | 51.00 | 49.55 | 50.10 | +0.55 | +1.11% | 133,000 |
| 2026-04-10 | 49.70 | 49.70 | 49.10 | 49.55 | -0.15 | -0.30% | 36,000 |
| 2026-04-09 | 49.90 | 49.95 | 48.35 | 49.70 | +0.85 | +1.74% | 78,000 |
| 2026-04-08 | 51.50 | 51.60 | 47.50 | 48.85 | -0.15 | -0.31% | 138,000 |
| 2026-04-07 | 45.90 | 49.60 | 45.35 | 49.00 | +3.50 | +7.69% | 183,000 |
| 2026-04-04 | 45.90 | 49.60 | 45.35 | 49.00 | +3.50 | +7.69% | 183,000 |
| 2026-04-03 | 45.90 | 49.60 | 45.35 | 49.00 | +3.50 | +7.69% | 183,000 |
| 2026-04-02 | 45.50 | 46.40 | 44.85 | 45.50 | 0.00 | 0.00% | 58,000 |
| 2026-04-01 | 44.35 | 46.10 | 44.35 | 45.50 | +1.15 | +2.59% | 130,000 |