8182 加高
上櫃 ｜ 電子零組件業
收盤價
37.15
▼-0.25
(-0.67%)
2026-05-13
本益比
619.17
殖利率
0.00%
股價淨值比
1.10
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 37.70 | 38.85 | 35.40 | 37.15 | -0.25 | -0.67% | 1,590,000 |
| 2026-05-12 | 38.80 | 39.00 | 36.90 | 37.40 | -2.10 | -5.32% | 1,627,000 |
| 2026-05-09 | 42.80 | 44.90 | 39.00 | 39.50 | -3.60 | -8.35% | 4,403,000 |
| 2026-05-08 | 39.20 | 43.10 | 38.35 | 43.10 | +3.90 | +9.95% | 4,011,000 |
| 2026-05-07 | 41.80 | 41.80 | 38.80 | 39.20 | -1.05 | -2.61% | 546,000 |
| 2026-05-06 | 38.10 | 40.25 | 38.10 | 40.25 | +2.10 | +5.50% | 437,000 |
| 2026-05-05 | 37.50 | 38.45 | 36.35 | 38.15 | +1.15 | +3.11% | 247,000 |
| 2026-05-02 | 38.30 | 38.30 | 37.00 | 37.00 | -0.35 | -0.94% | 230,000 |
| 2026-05-01 | 38.30 | 38.30 | 37.00 | 37.00 | -0.35 | -0.94% | 230,000 |
| 2026-04-30 | 37.05 | 38.00 | 36.90 | 37.35 | +0.35 | +0.95% | 293,000 |
| 2026-04-29 | 35.00 | 37.50 | 35.00 | 37.00 | +2.30 | +6.63% | 420,000 |
| 2026-04-28 | 37.50 | 37.50 | 34.05 | 34.70 | -2.55 | -6.85% | 560,000 |
| 2026-04-25 | 38.30 | 38.75 | 34.80 | 37.25 | -0.15 | -0.40% | 791,000 |
| 2026-04-24 | 42.80 | 42.80 | 37.40 | 37.40 | -4.15 | -9.99% | 1,449,000 |
| 2026-04-23 | 44.10 | 44.10 | 41.00 | 41.55 | -2.55 | -5.78% | 2,075,000 |
| 2026-04-22 | 43.00 | 47.20 | 42.90 | 44.10 | +1.15 | +2.68% | 7,819,000 |
| 2026-04-21 | 39.55 | 42.95 | 39.40 | 42.95 | +3.90 | +9.99% | 7,590,000 |
| 2026-04-18 | 37.30 | 39.05 | 36.00 | 39.05 | +3.55 | +10.00% | 5,291,000 |
| 2026-04-17 | 33.15 | 35.50 | 32.95 | 35.50 | +3.20 | +9.91% | 3,912,000 |
| 2026-04-16 | 32.35 | 33.85 | 31.90 | 32.30 | +0.65 | +2.05% | 1,113,000 |
| 2026-04-15 | 33.15 | 34.80 | 31.30 | 31.65 | -1.00 | -3.06% | 1,798,000 |
| 2026-04-14 | 30.75 | 32.65 | 30.75 | 32.65 | +2.95 | +9.93% | 2,892,000 |
| 2026-04-11 | 28.95 | 30.15 | 28.35 | 29.70 | +1.20 | +4.21% | 1,972,000 |
| 2026-04-10 | 28.10 | 29.15 | 27.65 | 28.50 | +0.65 | +2.33% | 440,000 |
| 2026-04-09 | 27.80 | 28.10 | 27.75 | 27.85 | +0.40 | +1.46% | 190,000 |
| 2026-04-08 | 27.90 | 28.05 | 27.45 | 27.45 | -0.40 | -1.44% | 132,000 |
| 2026-04-07 | 29.00 | 29.25 | 27.65 | 27.85 | -1.25 | -4.30% | 433,000 |
| 2026-04-04 | 29.00 | 29.25 | 27.65 | 27.85 | -1.25 | -4.30% | 433,000 |
| 2026-04-03 | 29.00 | 29.25 | 27.65 | 27.85 | -1.25 | -4.30% | 433,000 |
| 2026-04-02 | 29.00 | 29.50 | 28.35 | 29.10 | +0.80 | +2.83% | 515,000 |