8499 鼎炫-KY
上市 ｜ 其他電子業
收盤價
279.00
▼-3.00
(-1.06%)
2026-05-13
本益比
27.78
殖利率
2.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 286.00 | 295.00 | 278.00 | 279.00 | -3.00 | -1.06% | 165,051 |
| 2026-05-12 | 285.00 | 295.00 | 275.00 | 282.00 | -6.00 | -2.08% | 327,978 |
| 2026-05-09 | 260.00 | 288.00 | 260.00 | 288.00 | +26.00 | +9.92% | 262,531 |
| 2026-05-08 | 264.50 | 265.00 | 258.50 | 262.00 | +3.00 | +1.16% | 103,221 |
| 2026-05-07 | 257.50 | 261.50 | 256.00 | 259.00 | +1.50 | +0.58% | 41,198 |
| 2026-05-06 | 259.50 | 261.50 | 250.00 | 257.50 | +1.00 | +0.39% | 85,155 |
| 2026-05-05 | 264.50 | 264.50 | 255.00 | 256.50 | -3.50 | -1.35% | 81,454 |
| 2026-05-02 | 264.50 | 264.50 | 255.00 | 256.50 | -3.50 | -1.35% | 81,454 |
| 2026-05-01 | 267.00 | 267.00 | 258.50 | 260.00 | -4.00 | -1.52% | 99,151 |
| 2026-04-30 | 280.00 | 280.00 | 262.00 | 264.00 | -18.50 | -6.55% | 446,604 |
| 2026-04-29 | 283.00 | 283.00 | 266.50 | 282.50 | +12.50 | +4.63% | 128,581 |
| 2026-04-28 | 272.00 | 277.00 | 262.00 | 270.00 | +1.00 | +0.37% | 124,942 |
| 2026-04-25 | 287.50 | 287.50 | 262.50 | 269.00 | -15.50 | -5.45% | 181,200 |
| 2026-04-24 | 280.00 | 288.00 | 278.00 | 284.50 | +8.50 | +3.08% | 165,848 |
| 2026-04-23 | 280.00 | 280.00 | 270.50 | 276.00 | -1.00 | -0.36% | 93,782 |
| 2026-04-22 | 278.00 | 284.00 | 273.00 | 277.00 | +7.00 | +2.59% | 109,458 |
| 2026-04-21 | 271.00 | 273.00 | 269.00 | 270.00 | 0.00 | 0.00% | 49,953 |
| 2026-04-18 | 285.00 | 285.00 | 268.50 | 270.00 | -14.50 | -5.10% | 200,715 |
| 2026-04-17 | 273.00 | 287.50 | 272.50 | 284.50 | +16.50 | +6.16% | 242,686 |
| 2026-04-16 | 267.00 | 273.50 | 266.50 | 268.00 | +4.00 | +1.52% | 100,275 |
| 2026-04-15 | 267.50 | 270.50 | 261.50 | 264.00 | -9.00 | -3.30% | 86,879 |
| 2026-04-14 | 276.50 | 277.50 | 271.00 | 273.00 | +4.00 | +1.49% | 61,703 |
| 2026-04-11 | 272.00 | 276.00 | 268.00 | 269.00 | -1.50 | -0.55% | 64,352 |
| 2026-04-10 | 262.50 | 272.00 | 262.50 | 270.50 | +13.00 | +5.05% | 84,134 |
| 2026-04-09 | 255.00 | 261.50 | 255.00 | 257.50 | +3.50 | +1.38% | 28,431 |
| 2026-04-08 | 265.00 | 265.00 | 248.50 | 254.00 | -6.00 | -2.31% | 98,803 |
| 2026-04-07 | 265.00 | 265.00 | 248.50 | 254.00 | -6.00 | -2.31% | 98,803 |
| 2026-04-04 | 265.00 | 265.00 | 248.50 | 254.00 | -6.00 | -2.31% | 98,803 |
| 2026-04-03 | 245.00 | 262.00 | 245.00 | 260.00 | +18.50 | +7.66% | 91,701 |
| 2026-04-02 | 242.50 | 250.00 | 238.50 | 241.50 | -4.50 | -1.83% | 113,108 |