8183 精星
上櫃 ｜ 其他電子業
收盤價
30.30
▲+1.40
(+4.84%)
2026-08-11
本益比
8.78
殖利率
0.00%
股價淨值比
0.87
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 29.75 | 30.30 | 29.70 | 30.30 | +1.40 | +4.84% | 320,000 |
| 2026-08-08 | 29.25 | 29.40 | 28.90 | 28.90 | -0.20 | -0.69% | 147,000 |
| 2026-08-07 | 29.50 | 29.50 | 28.80 | 29.10 | -0.25 | -0.85% | 117,000 |
| 2026-08-06 | 29.35 | 29.90 | 29.35 | 29.35 | +0.25 | +0.86% | 215,000 |
| 2026-08-04 | 28.35 | 29.40 | 28.30 | 28.95 | -0.05 | -0.17% | 149,000 |
| 2026-08-01 | 28.15 | 29.30 | 27.85 | 29.00 | +1.45 | +5.26% | 386,000 |
| 2026-07-31 | 27.90 | 28.30 | 26.80 | 27.55 | -0.40 | -1.43% | 334,000 |
| 2026-07-30 | 29.20 | 29.35 | 26.75 | 27.95 | -1.00 | -3.45% | 348,000 |
| 2026-07-29 | 30.10 | 30.10 | 28.90 | 28.95 | -1.30 | -4.30% | 257,000 |
| 2026-07-28 | 30.65 | 30.75 | 29.95 | 30.25 | -0.25 | -0.82% | 151,000 |
| 2026-07-25 | 30.65 | 31.40 | 30.10 | 30.50 | -0.20 | -0.65% | 353,000 |
| 2026-07-24 | 31.25 | 31.45 | 30.50 | 30.70 | -0.55 | -1.76% | 178,000 |
| 2026-07-23 | 30.95 | 31.25 | 30.80 | 31.25 | +0.65 | +2.12% | 247,000 |
| 2026-07-22 | 30.50 | 30.75 | 30.15 | 30.60 | +0.60 | +2.00% | 207,000 |
| 2026-07-21 | 30.15 | 30.45 | 28.60 | 30.00 | -0.10 | -0.33% | 429,000 |
| 2026-07-18 | 31.10 | 31.10 | 29.90 | 30.10 | -1.95 | -6.08% | 736,000 |
| 2026-07-17 | 33.35 | 33.35 | 31.90 | 32.05 | -1.30 | -3.90% | 707,000 |
| 2026-07-16 | 34.35 | 34.35 | 33.20 | 33.35 | +0.15 | +0.45% | 920,000 |
| 2026-07-15 | 35.00 | 35.00 | 31.95 | 33.20 | -1.70 | -4.87% | 1,318,000 |
| 2026-07-14 | 33.90 | 35.80 | 33.55 | 34.90 | +1.65 | +4.96% | 2,245,000 |
| 2026-07-11 | 34.00 | 34.80 | 33.25 | 33.25 | 0.00 | 0.00% | 731,000 |
| 2026-07-10 | 34.00 | 34.80 | 33.25 | 33.25 | 0.00 | 0.00% | 731,000 |
| 2026-07-09 | 33.30 | 33.95 | 33.20 | 33.80 | +0.30 | +0.90% | 425,000 |
| 2026-07-08 | 34.50 | 34.95 | 33.45 | 33.50 | -0.95 | -2.76% | 512,000 |
| 2026-07-07 | 35.20 | 35.30 | 34.30 | 34.45 | -0.25 | -0.72% | 573,000 |
| 2026-07-04 | 35.05 | 35.30 | 34.55 | 34.70 | -0.35 | -1.00% | 556,000 |
| 2026-07-03 | 33.75 | 36.65 | 33.30 | 35.05 | +1.00 | +2.94% | 1,725,000 |
| 2026-07-02 | 34.65 | 34.90 | 33.80 | 34.05 | -0.50 | -1.45% | 576,000 |
| 2026-07-01 | 34.10 | 35.25 | 33.95 | 34.55 | +0.45 | +1.32% | 1,204,000 |
| 2026-06-30 | 33.70 | 35.30 | 33.35 | 34.10 | +1.80 | +5.57% | 2,574,000 |