8489 三貝德
上櫃 ｜ 油電燃氣
收盤價
22.55
▼-0.10
(-0.44%)
2026-09-25
本益比
34.17
殖利率
0.00%
股價淨值比
1.42
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 22.55 | 22.70 | 22.30 | 22.55 | -0.10 | -0.44% | 30,000 |
| 2026-09-24 | 23.40 | 23.40 | 22.50 | 22.65 | -0.75 | -3.21% | 147,000 |
| 2026-09-23 | 21.40 | 23.65 | 21.20 | 23.40 | +1.90 | +8.84% | 445,000 |
| 2026-09-22 | 21.50 | 21.50 | 21.40 | 21.50 | -0.10 | -0.46% | 41,000 |
| 2026-09-19 | 21.50 | 21.75 | 21.40 | 21.60 | +0.05 | +0.23% | 27,000 |
| 2026-09-18 | 21.60 | 21.65 | 21.40 | 21.55 | -0.10 | -0.46% | 24,000 |
| 2026-09-17 | 21.55 | 21.65 | 21.50 | 21.65 | +0.05 | +0.23% | 23,000 |
| 2026-09-16 | 21.50 | 21.75 | 21.50 | 21.60 | -0.15 | -0.69% | 38,000 |
| 2026-09-15 | 21.95 | 21.95 | 21.70 | 21.75 | -0.15 | -0.68% | 17,000 |
| 2026-09-12 | 21.95 | 21.95 | 21.70 | 21.90 | -0.05 | -0.23% | 9,000 |
| 2026-09-11 | 21.95 | 22.00 | 21.70 | 21.95 | 0.00 | 0.00% | 20,000 |
| 2026-09-10 | 21.85 | 22.00 | 21.80 | 21.95 | -0.05 | -0.23% | 20,000 |
| 2026-09-09 | 22.20 | 22.20 | 21.80 | 22.00 | -0.15 | -0.68% | 29,000 |
| 2026-09-08 | 21.85 | 22.25 | 21.85 | 22.15 | +0.05 | +0.23% | 6,000 |
| 2026-09-05 | 21.80 | 22.10 | 21.70 | 22.10 | +0.20 | +0.91% | 24,000 |
| 2026-09-04 | 21.80 | 21.95 | 21.80 | 21.90 | +0.10 | +0.46% | 45,000 |
| 2026-09-03 | 22.05 | 22.10 | 21.80 | 21.80 | -0.45 | -2.02% | 57,000 |
| 2026-09-02 | 22.50 | 22.50 | 22.20 | 22.25 | -0.15 | -0.67% | 32,000 |
| 2026-09-01 | 22.35 | 22.45 | 22.05 | 22.40 | -0.05 | -0.22% | 15,000 |
| 2026-08-29 | 22.35 | 22.60 | 22.35 | 22.45 | -0.05 | -0.22% | 48,000 |
| 2026-08-28 | 22.85 | 22.85 | 22.35 | 22.50 | -0.30 | -1.32% | 15,000 |
| 2026-08-27 | 22.75 | 22.80 | 22.55 | 22.80 | -0.05 | -0.22% | 50,000 |
| 2026-08-26 | 22.80 | 22.90 | 22.55 | 22.85 | -0.15 | -0.65% | 27,000 |
| 2026-08-25 | 22.80 | 23.20 | 22.75 | 23.00 | +0.15 | +0.66% | 54,000 |
| 2026-08-22 | 22.70 | 22.85 | 22.60 | 22.85 | -0.05 | -0.22% | 34,000 |
| 2026-08-21 | 22.65 | 22.90 | 22.65 | 22.90 | +0.20 | +0.88% | 7,000 |
| 2026-08-20 | 22.45 | 22.85 | 22.45 | 22.70 | +0.10 | +0.44% | 26,000 |
| 2026-08-19 | 22.55 | 22.65 | 22.45 | 22.60 | -0.15 | -0.66% | 14,000 |
| 2026-08-18 | 22.75 | 22.80 | 22.40 | 22.75 | -0.15 | -0.66% | 13,000 |
| 2026-08-15 | 23.10 | 23.10 | 22.60 | 22.90 | +0.15 | +0.66% | 32,000 |