8289 泰藝
上櫃 ｜ 電子零組件業
收盤價
44.65
▲+2.75
(+6.56%)
2026-08-11
本益比
178.60
殖利率
0.00%
股價淨值比
1.90
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 45.40 | 45.40 | 43.80 | 44.65 | +2.75 | +6.56% | 579,000 |
| 2026-08-08 | 43.20 | 43.75 | 41.80 | 41.90 | -0.95 | -2.22% | 297,000 |
| 2026-08-07 | 42.80 | 43.10 | 41.30 | 42.85 | -0.65 | -1.49% | 337,000 |
| 2026-08-06 | 43.45 | 44.00 | 42.65 | 43.50 | +1.45 | +3.45% | 767,000 |
| 2026-08-04 | 39.25 | 42.00 | 39.20 | 40.25 | +0.40 | +1.00% | 526,000 |
| 2026-08-01 | 39.40 | 40.30 | 38.70 | 39.85 | +3.20 | +8.73% | 736,000 |
| 2026-07-31 | 36.50 | 39.20 | 36.00 | 36.65 | -0.95 | -2.53% | 1,100,000 |
| 2026-07-30 | 40.30 | 41.45 | 36.25 | 37.60 | -2.60 | -6.47% | 1,201,000 |
| 2026-07-29 | 43.15 | 43.15 | 40.20 | 40.20 | -3.40 | -7.80% | 736,000 |
| 2026-07-28 | 44.00 | 45.50 | 43.00 | 43.60 | +0.05 | +0.11% | 985,000 |
| 2026-07-25 | 43.90 | 45.00 | 42.55 | 43.55 | -0.55 | -1.25% | 742,000 |
| 2026-07-24 | 45.30 | 46.00 | 43.95 | 44.10 | -1.15 | -2.54% | 539,000 |
| 2026-07-23 | 46.00 | 47.20 | 45.15 | 45.25 | +0.65 | +1.46% | 762,000 |
| 2026-07-22 | 45.00 | 45.90 | 43.90 | 44.60 | -0.10 | -0.22% | 947,000 |
| 2026-07-21 | 47.30 | 47.30 | 42.80 | 44.70 | -2.60 | -5.50% | 1,557,000 |
| 2026-07-18 | 50.00 | 50.90 | 47.30 | 47.30 | -5.10 | -9.73% | 1,338,000 |
| 2026-07-17 | 52.70 | 55.60 | 52.10 | 52.40 | -0.30 | -0.57% | 2,260,000 |
| 2026-07-16 | 54.00 | 54.00 | 52.50 | 52.70 | -0.70 | -1.31% | 808,000 |
| 2026-07-15 | 55.00 | 55.80 | 50.60 | 53.40 | -2.00 | -3.61% | 1,254,000 |
| 2026-07-14 | 60.10 | 60.30 | 54.10 | 55.40 | -4.60 | -7.67% | 1,643,000 |
| 2026-07-11 | 61.90 | 63.30 | 59.80 | 60.00 | 0.00 | 0.00% | 1,495,000 |
| 2026-07-10 | 61.90 | 63.30 | 59.80 | 60.00 | 0.00 | 0.00% | 1,495,000 |
| 2026-07-09 | 60.00 | 63.50 | 59.50 | 60.00 | -0.50 | -0.83% | 2,786,000 |
| 2026-07-08 | 63.00 | 65.40 | 57.70 | 60.50 | -3.00 | -4.72% | 2,541,000 |
| 2026-07-07 | 66.60 | 67.00 | 62.40 | 63.50 | -2.10 | -3.20% | 3,665,000 |
| 2026-07-04 | 63.50 | 67.50 | 62.30 | 65.60 | +3.40 | +5.47% | 6,386,000 |
| 2026-07-03 | 60.90 | 65.00 | 60.00 | 62.20 | +0.50 | +0.81% | 4,656,000 |
| 2026-07-02 | 60.70 | 64.40 | 60.70 | 61.70 | +3.10 | +5.29% | 6,170,000 |
| 2026-07-01 | 58.60 | 59.70 | 58.00 | 58.60 | +0.20 | +0.34% | 1,623,000 |
| 2026-06-30 | 61.00 | 62.50 | 57.60 | 58.40 | -0.10 | -0.17% | 4,882,000 |