8182 加高
上櫃 ｜ 電子零組件業
收盤價
40.00
▲+1.45
(+3.76%)
2026-08-11
本益比
38.10
殖利率
0.00%
股價淨值比
1.19
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 39.95 | 41.30 | 39.20 | 40.00 | +1.45 | +3.76% | 1,473,000 |
| 2026-08-08 | 39.55 | 40.40 | 38.50 | 38.55 | -0.85 | -2.16% | 690,000 |
| 2026-08-07 | 39.60 | 40.00 | 38.45 | 39.40 | -0.50 | -1.25% | 626,000 |
| 2026-08-06 | 39.70 | 41.05 | 39.05 | 39.90 | +1.10 | +2.84% | 2,112,000 |
| 2026-08-04 | 35.55 | 38.95 | 35.50 | 37.30 | +0.85 | +2.33% | 1,670,000 |
| 2026-08-01 | 36.50 | 36.95 | 35.60 | 36.45 | +2.45 | +7.21% | 868,000 |
| 2026-07-31 | 33.50 | 37.40 | 33.50 | 34.00 | -0.95 | -2.72% | 1,770,000 |
| 2026-07-30 | 37.20 | 38.50 | 33.85 | 34.95 | -2.20 | -5.92% | 1,602,000 |
| 2026-07-29 | 39.00 | 39.00 | 37.10 | 37.15 | -3.10 | -7.70% | 1,096,000 |
| 2026-07-28 | 40.20 | 41.95 | 39.70 | 40.25 | +0.85 | +2.16% | 2,764,000 |
| 2026-07-25 | 40.15 | 42.00 | 39.05 | 39.40 | -0.95 | -2.35% | 1,794,000 |
| 2026-07-24 | 41.70 | 42.80 | 39.80 | 40.35 | -0.65 | -1.59% | 1,070,000 |
| 2026-07-23 | 42.00 | 43.35 | 41.00 | 41.00 | +0.80 | +1.99% | 1,017,000 |
| 2026-07-22 | 39.70 | 41.25 | 39.35 | 40.20 | +0.50 | +1.26% | 1,168,000 |
| 2026-07-21 | 41.50 | 41.50 | 38.20 | 39.70 | -2.70 | -6.37% | 1,335,000 |
| 2026-07-18 | 45.80 | 46.10 | 42.35 | 42.40 | -4.65 | -9.88% | 1,713,000 |
| 2026-07-17 | 44.80 | 48.95 | 44.80 | 47.05 | +2.25 | +5.02% | 3,922,000 |
| 2026-07-16 | 46.10 | 46.30 | 44.40 | 44.80 | 0.00 | 0.00% | 1,509,000 |
| 2026-07-15 | 47.70 | 48.25 | 43.75 | 45.50 | -2.40 | -5.01% | 1,574,000 |
| 2026-07-14 | 52.10 | 52.90 | 47.80 | 47.90 | -4.00 | -7.71% | 1,908,000 |
| 2026-07-11 | 53.00 | 55.30 | 51.90 | 51.90 | -1.60 | -2.99% | 2,540,000 |
| 2026-07-10 | 53.00 | 55.30 | 51.90 | 51.90 | -1.60 | -2.99% | 2,540,000 |
| 2026-07-09 | 52.00 | 56.70 | 51.50 | 53.50 | +1.50 | +2.88% | 6,347,000 |
| 2026-07-08 | 55.20 | 57.10 | 50.80 | 52.00 | -3.20 | -5.80% | 4,681,000 |
| 2026-07-07 | 59.00 | 60.40 | 54.90 | 55.20 | -3.80 | -6.44% | 8,927,000 |
| 2026-07-04 | 56.70 | 60.70 | 55.40 | 59.00 | +3.70 | +6.69% | 23,053,000 |
| 2026-07-03 | 53.30 | 57.60 | 51.50 | 55.30 | +1.30 | +2.41% | 24,275,000 |
| 2026-07-02 | 51.50 | 54.00 | 51.50 | 54.00 | +4.90 | +9.98% | 11,571,000 |
| 2026-07-01 | 47.45 | 50.20 | 47.20 | 49.10 | +0.85 | +1.76% | 3,809,000 |
| 2026-06-30 | 54.60 | 55.10 | 48.25 | 48.25 | -5.35 | -9.98% | 14,081,000 |