8289 泰藝
上櫃 ｜ 電子零組件業
收盤價
49.95
▲+1.15
(+2.36%)
2026-05-12
本益比
199.80
殖利率
0.00%
股價淨值比
2.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 48.90 | 51.30 | 45.05 | 49.95 | +1.15 | +2.36% | 4,500,000 |
| 2026-05-09 | 52.30 | 54.30 | 48.00 | 48.80 | -3.70 | -7.05% | 8,153,000 |
| 2026-05-08 | 46.95 | 52.50 | 46.70 | 52.50 | +4.70 | +9.83% | 6,807,000 |
| 2026-05-07 | 50.00 | 50.00 | 47.35 | 47.80 | -1.55 | -3.14% | 1,011,000 |
| 2026-05-06 | 47.00 | 49.35 | 46.10 | 49.35 | +2.55 | +5.45% | 659,000 |
| 2026-05-05 | 45.95 | 46.80 | 44.60 | 46.80 | +1.45 | +3.20% | 789,000 |
| 2026-05-02 | 45.60 | 46.20 | 44.60 | 45.35 | +0.10 | +0.22% | 530,000 |
| 2026-05-01 | 45.60 | 46.20 | 44.60 | 45.35 | +0.10 | +0.22% | 530,000 |
| 2026-04-30 | 45.10 | 46.50 | 44.50 | 45.25 | -0.75 | -1.63% | 720,000 |
| 2026-04-29 | 42.60 | 46.00 | 42.60 | 46.00 | +3.90 | +9.26% | 929,000 |
| 2026-04-28 | 44.50 | 44.50 | 41.90 | 42.10 | -2.85 | -6.34% | 1,152,000 |
| 2026-04-25 | 47.80 | 47.80 | 43.10 | 44.95 | -2.85 | -5.96% | 1,498,000 |
| 2026-04-24 | 52.60 | 52.60 | 47.10 | 47.80 | -4.50 | -8.60% | 2,292,000 |
| 2026-04-23 | 55.00 | 55.00 | 52.30 | 52.30 | -4.30 | -7.60% | 2,590,000 |
| 2026-04-22 | 58.60 | 60.00 | 55.90 | 56.60 | +2.00 | +3.66% | 13,399,000 |
| 2026-04-21 | 51.00 | 54.60 | 50.90 | 54.60 | +4.95 | +9.97% | 11,349,000 |
| 2026-04-18 | 51.90 | 51.90 | 46.15 | 49.65 | +2.45 | +5.19% | 21,570,000 |
| 2026-04-17 | 44.80 | 47.20 | 44.80 | 47.20 | +4.25 | +9.90% | 3,213,000 |
| 2026-04-16 | 40.90 | 44.35 | 40.10 | 42.95 | +2.60 | +6.44% | 10,643,000 |
| 2026-04-15 | 41.50 | 43.85 | 39.35 | 40.35 | -1.15 | -2.77% | 5,921,000 |
| 2026-04-14 | 37.90 | 41.50 | 37.45 | 41.50 | +3.75 | +9.93% | 6,112,000 |
| 2026-04-11 | 36.35 | 38.30 | 35.80 | 37.75 | +1.40 | +3.85% | 1,812,000 |
| 2026-04-10 | 37.50 | 37.50 | 35.50 | 36.35 | -0.50 | -1.36% | 1,104,000 |
| 2026-04-09 | 36.00 | 37.55 | 35.80 | 36.85 | +1.45 | +4.10% | 1,018,000 |
| 2026-04-08 | 35.80 | 36.60 | 35.25 | 35.40 | -0.35 | -0.98% | 1,005,000 |
| 2026-04-07 | 37.50 | 37.80 | 35.50 | 35.75 | -1.30 | -3.51% | 1,628,000 |
| 2026-04-04 | 37.50 | 37.80 | 35.50 | 35.75 | -1.30 | -3.51% | 1,628,000 |
| 2026-04-03 | 37.50 | 37.80 | 35.50 | 35.75 | -1.30 | -3.51% | 1,628,000 |
| 2026-04-02 | 38.80 | 39.05 | 37.05 | 37.05 | -0.35 | -0.94% | 3,063,000 |
| 2026-04-01 | 38.60 | 39.50 | 36.20 | 37.40 | -1.35 | -3.48% | 4,282,000 |