8431 匯鑽科
上櫃 ｜ 其他電子業
收盤價
49.80
▲+1.75
(+3.64%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
3.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 49.00 | 51.70 | 48.85 | 49.80 | +1.75 | +3.64% | 270,000 |
| 2026-08-08 | 49.90 | 50.50 | 48.00 | 48.05 | -1.95 | -3.90% | 272,000 |
| 2026-08-07 | 50.90 | 50.90 | 49.85 | 50.00 | -0.90 | -1.77% | 152,000 |
| 2026-08-06 | 51.10 | 52.20 | 50.70 | 50.90 | -0.60 | -1.17% | 621,000 |
| 2026-08-04 | 45.55 | 47.65 | 45.55 | 46.85 | +0.95 | +2.07% | 261,000 |
| 2026-08-01 | 45.75 | 46.75 | 44.25 | 45.90 | +1.75 | +3.96% | 349,000 |
| 2026-07-31 | 43.60 | 45.50 | 43.50 | 44.15 | -0.35 | -0.79% | 377,000 |
| 2026-07-30 | 46.80 | 46.80 | 43.50 | 44.50 | -1.60 | -3.47% | 463,000 |
| 2026-07-29 | 49.35 | 49.35 | 46.10 | 46.10 | -3.30 | -6.68% | 392,000 |
| 2026-07-28 | 48.75 | 51.00 | 48.00 | 49.40 | +0.40 | +0.82% | 511,000 |
| 2026-07-25 | 49.90 | 50.70 | 47.65 | 49.00 | -0.75 | -1.51% | 410,000 |
| 2026-07-24 | 49.45 | 51.00 | 49.10 | 49.75 | +0.60 | +1.22% | 360,000 |
| 2026-07-23 | 48.80 | 50.00 | 48.70 | 49.15 | +0.35 | +0.72% | 338,000 |
| 2026-07-22 | 46.65 | 49.20 | 46.25 | 48.80 | +2.50 | +5.40% | 418,000 |
| 2026-07-21 | 45.55 | 47.50 | 44.00 | 46.30 | +1.50 | +3.35% | 444,000 |
| 2026-07-18 | 47.00 | 47.00 | 44.70 | 44.80 | -3.25 | -6.76% | 500,000 |
| 2026-07-17 | 47.50 | 48.35 | 46.85 | 48.05 | -0.05 | -0.10% | 186,000 |
| 2026-07-16 | 46.55 | 49.30 | 46.50 | 48.10 | +1.05 | +2.23% | 230,000 |
| 2026-07-15 | 48.50 | 48.50 | 45.00 | 47.05 | -1.80 | -3.68% | 495,000 |
| 2026-07-14 | 49.95 | 50.40 | 47.30 | 48.85 | -0.50 | -1.01% | 568,000 |
| 2026-07-11 | 50.60 | 50.70 | 49.20 | 49.35 | -1.35 | -2.66% | 356,000 |
| 2026-07-10 | 50.60 | 50.70 | 49.20 | 49.35 | -1.35 | -2.66% | 356,000 |
| 2026-07-09 | 51.10 | 51.40 | 49.70 | 50.70 | -0.10 | -0.20% | 232,000 |
| 2026-07-08 | 53.30 | 53.70 | 50.60 | 50.80 | -2.50 | -4.69% | 358,000 |
| 2026-07-07 | 52.40 | 54.60 | 52.20 | 53.30 | +1.00 | +1.91% | 291,000 |
| 2026-07-04 | 52.60 | 53.10 | 51.80 | 52.30 | 0.00 | 0.00% | 191,000 |
| 2026-07-03 | 52.00 | 53.60 | 52.00 | 52.30 | -0.40 | -0.76% | 136,000 |
| 2026-07-02 | 54.60 | 54.60 | 52.70 | 52.70 | -0.60 | -1.13% | 233,000 |
| 2026-07-01 | 52.60 | 55.60 | 52.60 | 53.30 | +1.30 | +2.50% | 404,000 |
| 2026-06-30 | 51.10 | 54.20 | 51.10 | 52.00 | +0.80 | +1.56% | 276,000 |