8249 菱光
上市 ｜ 電子零組件業
收盤價
49.25
▼-0.60
(-1.20%)
2026-06-27
本益比
18.38
殖利率
4.22%
股價淨值比
1.07
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 50.10 | 50.30 | 49.25 | 49.25 | -0.60 | -1.20% | 358,289 |
| 2026-06-26 | 49.75 | 50.20 | 49.50 | 49.85 | 0.00 | 0.00% | 402,743 |
| 2026-06-25 | 52.20 | 52.30 | 51.10 | 51.40 | -0.80 | -1.53% | 537,996 |
| 2026-06-24 | 52.40 | 52.60 | 51.90 | 52.20 | +0.10 | +0.19% | 611,052 |
| 2026-06-23 | 53.50 | 53.50 | 51.90 | 52.10 | -0.90 | -1.70% | 686,967 |
| 2026-06-20 | 53.50 | 53.50 | 51.90 | 52.10 | -0.90 | -1.70% | 686,967 |
| 2026-06-19 | 54.00 | 55.30 | 52.80 | 53.00 | -0.80 | -1.49% | 2,019,099 |
| 2026-06-18 | 50.70 | 54.80 | 50.20 | 53.80 | +3.10 | +6.11% | 2,578,642 |
| 2026-06-17 | 50.30 | 51.10 | 50.30 | 50.70 | +0.80 | +1.60% | 364,751 |
| 2026-06-16 | 50.40 | 50.50 | 49.80 | 49.90 | +0.50 | +1.01% | 383,051 |
| 2026-06-13 | 49.30 | 49.90 | 48.60 | 49.40 | -0.70 | -1.40% | 558,271 |
| 2026-06-12 | 51.80 | 52.50 | 50.10 | 50.10 | -1.80 | -3.47% | 719,952 |
| 2026-06-11 | 51.70 | 52.40 | 51.10 | 51.90 | +0.40 | +0.78% | 579,767 |
| 2026-06-10 | 48.00 | 52.00 | 48.00 | 51.50 | -1.80 | -3.38% | 671,404 |
| 2026-06-09 | 54.30 | 55.40 | 53.30 | 53.30 | -1.50 | -2.74% | 645,339 |
| 2026-06-06 | 55.70 | 56.10 | 54.50 | 54.80 | -0.90 | -1.62% | 789,507 |
| 2026-06-05 | 55.70 | 56.10 | 54.50 | 54.80 | -0.90 | -1.62% | 789,507 |
| 2026-06-04 | 56.20 | 56.20 | 54.00 | 54.80 | -1.00 | -1.79% | 1,137,252 |
| 2026-06-03 | 56.00 | 56.50 | 55.70 | 55.80 | 0.00 | 0.00% | 1,203,218 |
| 2026-06-02 | 55.50 | 56.90 | 55.20 | 55.80 | +1.00 | +1.82% | 1,503,850 |
| 2026-05-30 | 56.50 | 57.40 | 54.60 | 54.80 | -1.70 | -3.01% | 1,592,426 |
| 2026-05-29 | 58.80 | 58.80 | 55.70 | 56.50 | -1.80 | -3.09% | 6,028,188 |
| 2026-05-28 | 53.50 | 58.30 | 51.50 | 58.30 | +5.30 | +10.00% | 9,046,165 |
| 2026-05-27 | 53.50 | 58.30 | 51.50 | 58.30 | +5.30 | +10.00% | 9,046,165 |
| 2026-05-26 | 52.40 | 53.30 | 51.80 | 52.80 | +0.60 | +1.15% | 1,527,625 |
| 2026-05-23 | 51.10 | 52.20 | 51.10 | 52.20 | +1.20 | +2.35% | 1,027,601 |
| 2026-05-22 | 52.90 | 53.10 | 50.90 | 51.00 | -2.50 | -4.67% | 2,004,393 |
| 2026-05-21 | 53.30 | 57.00 | 53.20 | 53.50 | +0.80 | +1.52% | 7,782,853 |
| 2026-05-20 | 48.50 | 53.20 | 47.20 | 52.70 | +4.20 | +8.66% | 3,041,740 |
| 2026-05-19 | 48.10 | 50.00 | 48.00 | 48.50 | +0.60 | +1.25% | 820,980 |