8249 菱光
上市 ｜ 電子零組件業
收盤價
39.55
▲+0.30
(+0.76%)
2026-09-25
本益比
19.39
殖利率
5.26%
股價淨值比
0.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 39.00 | 39.75 | 39.00 | 39.55 | +0.30 | +0.76% | 133,972 |
| 2026-09-24 | 39.30 | 39.45 | 39.10 | 39.25 | -0.10 | -0.25% | 82,837 |
| 2026-09-23 | 39.00 | 39.45 | 38.55 | 39.35 | +0.15 | +0.38% | 122,454 |
| 2026-09-22 | 38.75 | 39.20 | 38.20 | 39.20 | +0.80 | +2.08% | 214,282 |
| 2026-09-19 | 38.20 | 38.55 | 38.20 | 38.40 | +0.45 | +1.19% | 154,044 |
| 2026-09-18 | 37.40 | 38.20 | 37.40 | 37.95 | +0.85 | +2.29% | 138,683 |
| 2026-09-17 | 37.55 | 37.55 | 37.10 | 37.10 | -0.45 | -1.20% | 141,470 |
| 2026-09-16 | 37.60 | 37.70 | 37.10 | 37.55 | -0.05 | -0.13% | 83,111 |
| 2026-09-15 | 38.05 | 38.35 | 37.60 | 37.60 | -0.80 | -2.08% | 268,236 |
| 2026-09-12 | 39.30 | 39.30 | 38.40 | 38.40 | -1.40 | -3.52% | 408,412 |
| 2026-09-11 | 39.55 | 39.90 | 39.45 | 39.80 | +0.05 | +0.13% | 164,559 |
| 2026-09-10 | 39.90 | 40.15 | 39.65 | 39.75 | -0.25 | -0.63% | 162,176 |
| 2026-09-09 | 40.60 | 40.80 | 40.00 | 40.00 | -0.95 | -2.32% | 235,646 |
| 2026-09-08 | 40.35 | 41.00 | 40.20 | 40.95 | +0.75 | +1.87% | 268,687 |
| 2026-09-05 | 41.65 | 41.90 | 40.20 | 40.20 | -1.45 | -3.48% | 304,794 |
| 2026-09-04 | 41.30 | 41.95 | 40.80 | 41.65 | +0.65 | +1.59% | 269,899 |
| 2026-09-03 | 41.85 | 42.00 | 41.00 | 41.00 | -0.60 | -1.44% | 266,325 |
| 2026-09-02 | 41.50 | 41.65 | 41.00 | 41.60 | +0.10 | +0.24% | 96,390 |
| 2026-09-01 | 42.05 | 42.45 | 41.30 | 41.50 | -0.50 | -1.19% | 224,806 |
| 2026-08-29 | 41.10 | 42.10 | 41.10 | 42.00 | +0.85 | +2.07% | 162,048 |
| 2026-08-28 | 40.30 | 41.40 | 40.20 | 41.15 | +1.10 | +2.75% | 215,985 |
| 2026-08-27 | 40.00 | 40.20 | 39.35 | 40.05 | +0.05 | +0.13% | 196,032 |
| 2026-08-26 | 40.20 | 40.75 | 40.00 | 40.00 | -0.20 | -0.50% | 106,794 |
| 2026-08-25 | 40.10 | 40.40 | 39.90 | 40.20 | -0.30 | -0.74% | 152,243 |
| 2026-08-22 | 40.40 | 40.55 | 40.05 | 40.50 | +0.75 | +1.89% | 168,654 |
| 2026-08-21 | 39.60 | 40.65 | 39.50 | 39.75 | -0.20 | -0.50% | 196,796 |
| 2026-08-20 | 42.00 | 42.00 | 39.95 | 39.95 | -2.05 | -4.88% | 339,325 |
| 2026-08-19 | 42.55 | 42.90 | 41.90 | 42.00 | -0.05 | -0.12% | 179,218 |
| 2026-08-18 | 43.10 | 43.20 | 42.05 | 42.05 | -0.90 | -2.10% | 232,489 |
| 2026-08-15 | 42.75 | 43.30 | 42.60 | 42.95 | +0.45 | +1.06% | 480,099 |