8499 鼎炫-KY
上市 ｜ 其他電子業
收盤價
305.50
▲+0.50
(+0.16%)
2026-06-27
本益比
30.61
殖利率
2.62%
股價淨值比
1.47
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 314.50 | 314.50 | 305.50 | 305.50 | +0.50 | +0.16% | 70,158 |
| 2026-06-26 | 310.50 | 315.50 | 303.00 | 305.00 | -7.00 | -2.24% | 72,702 |
| 2026-06-25 | 326.00 | 332.50 | 308.00 | 312.00 | -12.00 | -3.70% | 173,233 |
| 2026-06-24 | 304.00 | 324.00 | 304.00 | 324.00 | +20.00 | +6.58% | 189,572 |
| 2026-06-23 | 304.00 | 305.00 | 300.00 | 304.00 | +0.50 | +0.16% | 57,297 |
| 2026-06-20 | 304.00 | 305.00 | 300.00 | 304.00 | +0.50 | +0.16% | 57,297 |
| 2026-06-19 | 300.00 | 304.50 | 299.00 | 303.50 | +3.50 | +1.17% | 77,441 |
| 2026-06-18 | 292.50 | 305.00 | 290.00 | 300.00 | +11.00 | +3.81% | 129,907 |
| 2026-06-17 | 288.00 | 295.00 | 287.00 | 289.00 | +4.50 | +1.58% | 69,209 |
| 2026-06-16 | 291.00 | 301.50 | 284.50 | 284.50 | -2.50 | -0.87% | 97,036 |
| 2026-06-13 | 269.00 | 287.00 | 265.00 | 287.00 | +17.00 | +6.30% | 81,833 |
| 2026-06-12 | 270.50 | 283.00 | 270.00 | 270.00 | -11.50 | -4.09% | 66,890 |
| 2026-06-11 | 273.00 | 293.00 | 273.00 | 281.50 | +8.00 | +2.93% | 59,106 |
| 2026-06-10 | 268.00 | 276.00 | 265.00 | 273.50 | -19.00 | -6.50% | 94,210 |
| 2026-06-09 | 297.00 | 297.00 | 289.50 | 292.50 | -4.50 | -1.52% | 61,259 |
| 2026-06-06 | 296.00 | 300.00 | 295.00 | 297.00 | +0.50 | +0.17% | 47,098 |
| 2026-06-05 | 296.00 | 300.00 | 295.00 | 297.00 | +0.50 | +0.17% | 47,098 |
| 2026-06-04 | 301.00 | 301.50 | 292.50 | 298.50 | -3.00 | -1.00% | 76,496 |
| 2026-06-03 | 321.50 | 322.00 | 299.00 | 301.50 | -19.50 | -6.07% | 175,542 |
| 2026-06-02 | 320.00 | 326.00 | 317.50 | 321.00 | +7.00 | +2.23% | 117,294 |
| 2026-05-30 | 313.00 | 319.50 | 309.50 | 314.00 | +0.50 | +0.16% | 156,963 |
| 2026-05-29 | 336.00 | 336.50 | 312.50 | 313.50 | -23.00 | -6.84% | 310,641 |
| 2026-05-28 | 332.00 | 340.00 | 321.00 | 336.50 | +8.50 | +2.59% | 271,385 |
| 2026-05-27 | 332.00 | 340.00 | 321.00 | 336.50 | +8.50 | +2.59% | 271,385 |
| 2026-05-26 | 289.00 | 317.00 | 286.50 | 316.50 | +27.50 | +9.52% | 336,190 |
| 2026-05-23 | 279.50 | 290.50 | 279.50 | 289.00 | +10.50 | +3.77% | 118,117 |
| 2026-05-22 | 262.00 | 283.00 | 262.00 | 278.50 | +13.00 | +4.90% | 129,102 |
| 2026-05-21 | 279.00 | 279.00 | 264.00 | 265.50 | -11.50 | -4.15% | 100,746 |
| 2026-05-20 | 278.00 | 278.00 | 268.50 | 277.00 | +1.00 | +0.36% | 160,456 |
| 2026-05-19 | 295.50 | 299.00 | 273.00 | 276.00 | -19.00 | -6.44% | 244,846 |