8249 菱光
上市 ｜ 電子零組件業
收盤價
49.65
▼-0.75
(-1.49%)
2026-05-12
本益比
15.61
殖利率
4.23%
股價淨值比
0.88
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 50.50 | 50.50 | 49.20 | 49.65 | -0.75 | -1.49% | 515,005 |
| 2026-05-09 | 50.60 | 51.00 | 49.95 | 50.40 | +0.50 | +1.00% | 695,249 |
| 2026-05-08 | 51.50 | 51.50 | 49.45 | 49.90 | -0.90 | -1.77% | 717,666 |
| 2026-05-07 | 50.80 | 51.60 | 50.40 | 50.80 | +0.30 | +0.59% | 623,576 |
| 2026-05-06 | 49.80 | 51.40 | 49.50 | 50.50 | +1.05 | +2.12% | 1,016,505 |
| 2026-05-05 | 49.75 | 50.80 | 49.35 | 49.45 | +0.50 | +1.02% | 755,111 |
| 2026-05-02 | 49.75 | 50.80 | 49.35 | 49.45 | +0.50 | +1.02% | 755,111 |
| 2026-05-01 | 48.20 | 49.35 | 48.20 | 48.95 | +0.75 | +1.56% | 615,981 |
| 2026-04-30 | 47.80 | 48.65 | 47.65 | 48.20 | +0.50 | +1.05% | 380,732 |
| 2026-04-29 | 48.10 | 48.15 | 46.90 | 47.70 | -0.40 | -0.83% | 497,982 |
| 2026-04-28 | 48.45 | 49.80 | 47.85 | 48.10 | -0.40 | -0.82% | 545,529 |
| 2026-04-25 | 50.80 | 50.80 | 47.55 | 48.50 | -2.00 | -3.96% | 870,063 |
| 2026-04-24 | 50.60 | 51.20 | 50.40 | 50.50 | +0.20 | +0.40% | 541,163 |
| 2026-04-23 | 50.20 | 50.40 | 49.70 | 50.30 | +0.35 | +0.70% | 510,037 |
| 2026-04-22 | 50.20 | 50.80 | 49.95 | 49.95 | -0.25 | -0.50% | 459,733 |
| 2026-04-21 | 50.10 | 50.80 | 50.00 | 50.20 | +0.20 | +0.40% | 357,054 |
| 2026-04-18 | 50.50 | 50.70 | 49.80 | 50.00 | 0.00 | 0.00% | 427,075 |
| 2026-04-17 | 50.70 | 51.10 | 50.00 | 50.00 | -0.60 | -1.19% | 417,852 |
| 2026-04-16 | 50.30 | 51.00 | 50.00 | 50.60 | +0.95 | +1.91% | 543,901 |
| 2026-04-15 | 48.50 | 50.40 | 48.40 | 49.65 | +0.90 | +1.85% | 582,695 |
| 2026-04-14 | 48.25 | 48.95 | 48.25 | 48.75 | +0.60 | +1.25% | 500,133 |
| 2026-04-11 | 49.05 | 49.20 | 48.15 | 48.15 | -0.65 | -1.33% | 360,619 |
| 2026-04-10 | 47.95 | 49.00 | 47.95 | 48.80 | +1.60 | +3.39% | 328,773 |
| 2026-04-09 | 47.55 | 47.55 | 46.60 | 47.20 | +0.20 | +0.43% | 291,066 |
| 2026-04-08 | 48.50 | 48.70 | 47.00 | 47.00 | -0.90 | -1.88% | 254,274 |
| 2026-04-07 | 48.50 | 48.70 | 47.00 | 47.00 | -0.90 | -1.88% | 254,274 |
| 2026-04-04 | 48.50 | 48.70 | 47.00 | 47.00 | -0.90 | -1.88% | 254,274 |
| 2026-04-03 | 47.50 | 48.55 | 47.50 | 47.90 | +1.35 | +2.90% | 502,544 |
| 2026-04-02 | 48.20 | 48.60 | 46.55 | 46.55 | -1.95 | -4.02% | 619,554 |
| 2026-04-01 | 49.35 | 49.35 | 48.35 | 48.50 | -1.70 | -3.39% | 650,707 |