8182 加高
上櫃 ｜ 電子零組件業
收盤價
53.60
▲+4.85
(+9.95%)
2026-06-27
本益比
893.33
殖利率
0.00%
股價淨值比
1.59
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 48.05 | 53.60 | 48.05 | 53.60 | +4.85 | +9.95% | 10,208,000 |
| 2026-06-26 | 48.90 | 49.05 | 47.50 | 48.75 | +0.05 | +0.10% | 1,308,000 |
| 2026-06-25 | 46.50 | 49.85 | 46.40 | 48.70 | +1.40 | +2.96% | 4,250,000 |
| 2026-06-24 | 49.40 | 50.00 | 47.10 | 47.30 | -1.80 | -3.67% | 2,410,000 |
| 2026-06-23 | 51.20 | 51.80 | 48.60 | 49.10 | -1.90 | -3.73% | 2,747,000 |
| 2026-06-20 | 51.00 | 53.10 | 50.50 | 51.00 | -0.40 | -0.78% | 2,995,000 |
| 2026-06-19 | 51.00 | 53.10 | 50.50 | 51.00 | -0.40 | -0.78% | 2,995,000 |
| 2026-06-17 | 57.00 | 57.80 | 51.30 | 51.40 | -5.60 | -9.82% | 8,122,000 |
| 2026-06-16 | 54.00 | 58.60 | 54.00 | 57.00 | +3.40 | +6.34% | 11,881,000 |
| 2026-06-13 | 56.50 | 59.00 | 53.60 | 53.60 | -0.90 | -1.65% | 22,283,000 |
| 2026-06-12 | 51.00 | 54.50 | 49.25 | 54.50 | +4.90 | +9.88% | 16,086,000 |
| 2026-06-11 | 51.80 | 55.70 | 49.35 | 49.60 | -1.20 | -2.36% | 20,555,000 |
| 2026-06-10 | 47.60 | 50.80 | 46.90 | 50.80 | +4.60 | +9.96% | 7,892,000 |
| 2026-06-09 | 40.55 | 47.70 | 40.55 | 46.20 | +1.30 | +2.90% | 6,015,000 |
| 2026-06-06 | 43.25 | 45.50 | 40.35 | 44.90 | +1.85 | +4.30% | 2,169,000 |
| 2026-06-05 | 44.00 | 45.50 | 43.05 | 43.05 | -2.20 | -4.86% | 1,599,000 |
| 2026-06-04 | 44.95 | 47.50 | 44.45 | 45.25 | +2.05 | +4.75% | 8,509,000 |
| 2026-06-03 | 43.55 | 43.55 | 41.80 | 43.20 | -1.15 | -2.59% | 2,446,000 |
| 2026-06-02 | 47.50 | 47.85 | 44.30 | 44.35 | -3.10 | -6.53% | 3,638,000 |
| 2026-05-30 | 48.30 | 49.25 | 46.15 | 47.45 | -0.05 | -0.11% | 5,080,000 |
| 2026-05-29 | 44.65 | 48.50 | 44.35 | 47.50 | +3.40 | +7.71% | 11,253,000 |
| 2026-05-28 | 47.20 | 47.20 | 43.10 | 44.10 | -1.55 | -3.40% | 3,813,000 |
| 2026-05-27 | 45.45 | 45.90 | 42.20 | 45.65 | +0.20 | +0.44% | 7,858,000 |
| 2026-05-26 | 45.45 | 45.45 | 43.75 | 45.45 | +4.10 | +9.92% | 5,240,000 |
| 2026-05-23 | 38.50 | 41.35 | 38.35 | 41.35 | +3.75 | +9.97% | 5,540,000 |
| 2026-05-22 | 37.40 | 38.80 | 37.35 | 37.60 | +0.95 | +2.59% | 2,383,000 |
| 2026-05-21 | 36.05 | 38.00 | 35.90 | 36.65 | +0.90 | +2.52% | 2,482,000 |
| 2026-05-20 | 35.90 | 37.70 | 35.15 | 35.75 | -0.85 | -2.32% | 1,328,000 |
| 2026-05-19 | 33.95 | 37.10 | 32.50 | 36.60 | +2.55 | +7.49% | 1,579,000 |
| 2026-05-16 | 35.10 | 36.15 | 34.00 | 34.05 | -0.65 | -1.87% | 787,000 |