8249 菱光
上市 ｜ 電子零組件業
收盤價
41.30
▼-1.00
(-2.36%)
2026-08-11
本益比
15.41
殖利率
5.04%
股價淨值比
0.90
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 42.30 | 42.45 | 41.30 | 41.30 | -1.00 | -2.36% | 288,835 |
| 2026-08-08 | 42.50 | 42.55 | 41.55 | 42.30 | -0.50 | -1.17% | 134,179 |
| 2026-08-07 | 42.50 | 43.90 | 42.15 | 42.80 | +1.10 | +2.64% | 266,239 |
| 2026-08-06 | 41.30 | 42.35 | 41.20 | 41.70 | -0.15 | -0.36% | 170,765 |
| 2026-08-05 | 41.20 | 42.00 | 40.85 | 41.85 | +0.60 | +1.45% | 195,542 |
| 2026-08-04 | 41.40 | 41.90 | 40.65 | 41.25 | +1.75 | +4.43% | 214,293 |
| 2026-08-01 | 40.50 | 40.50 | 39.00 | 39.50 | -0.55 | -1.37% | 373,881 |
| 2026-07-31 | 41.55 | 41.55 | 38.35 | 40.05 | -1.35 | -3.26% | 697,894 |
| 2026-07-30 | 42.70 | 42.70 | 41.10 | 41.40 | -1.75 | -4.06% | 320,443 |
| 2026-07-29 | 43.05 | 43.40 | 42.50 | 43.15 | +0.40 | +0.94% | 125,552 |
| 2026-07-28 | 43.50 | 43.65 | 42.50 | 42.75 | -1.00 | -2.29% | 262,438 |
| 2026-07-25 | 44.35 | 44.35 | 43.55 | 43.75 | -0.45 | -1.02% | 172,638 |
| 2026-07-24 | 44.60 | 45.05 | 44.20 | 44.20 | -0.20 | -0.45% | 193,216 |
| 2026-07-23 | 43.45 | 44.60 | 43.45 | 44.40 | +0.75 | +1.72% | 142,539 |
| 2026-07-22 | 44.60 | 44.65 | 43.45 | 43.65 | -0.55 | -1.24% | 320,296 |
| 2026-07-21 | 46.50 | 46.50 | 44.20 | 44.20 | -2.45 | -5.25% | 503,858 |
| 2026-07-18 | 47.65 | 47.65 | 46.55 | 46.65 | -0.60 | -1.27% | 148,598 |
| 2026-07-17 | 46.85 | 47.50 | 46.65 | 47.25 | +0.40 | +0.85% | 224,287 |
| 2026-07-16 | 46.20 | 46.95 | 45.35 | 46.85 | -0.25 | -0.53% | 619,250 |
| 2026-07-15 | 47.00 | 48.50 | 46.60 | 47.10 | +0.10 | +0.21% | 252,819 |
| 2026-07-14 | 47.10 | 47.40 | 46.70 | 47.00 | 0.00 | 0.00% | 238,850 |
| 2026-07-11 | 47.10 | 47.40 | 46.70 | 47.00 | 0.00 | 0.00% | 238,850 |
| 2026-07-10 | 48.00 | 48.45 | 46.85 | 47.00 | -0.50 | -1.05% | 234,440 |
| 2026-07-09 | 49.20 | 49.20 | 47.45 | 47.50 | -1.60 | -3.26% | 517,164 |
| 2026-07-08 | 49.50 | 50.00 | 48.60 | 49.10 | 0.00 | 0.00% | 503,839 |
| 2026-07-07 | 48.75 | 49.65 | 48.50 | 49.10 | +0.35 | +0.72% | 383,904 |
| 2026-07-04 | 47.95 | 49.70 | 47.40 | 48.75 | +0.70 | +1.46% | 592,106 |
| 2026-07-03 | 47.25 | 50.30 | 46.70 | 48.05 | +0.85 | +1.80% | 798,595 |
| 2026-07-02 | 47.00 | 47.25 | 46.90 | 47.20 | +0.70 | +1.51% | 337,463 |
| 2026-07-01 | 47.45 | 48.15 | 46.15 | 46.50 | -1.05 | -2.21% | 740,329 |