8499 鼎炫-KY
上市 ｜ 其他電子業
收盤價
253.00
▲+0.50
(+0.20%)
2026-09-25
本益比
23.80
殖利率
3.16%
股價淨值比
1.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 252.50 | 256.00 | 252.00 | 253.00 | +0.50 | +0.20% | 12,158 |
| 2026-09-24 | 258.00 | 258.00 | 252.50 | 252.50 | -2.50 | -0.98% | 16,786 |
| 2026-09-23 | 255.50 | 257.00 | 253.50 | 255.00 | -0.50 | -0.20% | 14,508 |
| 2026-09-22 | 254.50 | 259.50 | 252.00 | 255.50 | +4.00 | +1.59% | 34,572 |
| 2026-09-19 | 252.50 | 254.00 | 251.00 | 251.50 | 0.00 | 0.00% | 38,092 |
| 2026-09-18 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 689 |
| 2026-09-17 | 252.00 | 259.00 | 250.50 | 251.00 | -0.50 | -0.20% | 22,406 |
| 2026-09-16 | 250.00 | 257.00 | 250.00 | 251.50 | 0.00 | 0.00% | 27,742 |
| 2026-09-15 | 257.00 | 257.00 | 251.50 | 251.50 | -4.50 | -1.76% | 32,565 |
| 2026-09-12 | 260.50 | 260.50 | 255.50 | 256.00 | -1.50 | -0.58% | 5,150 |
| 2026-09-11 | 264.00 | 264.00 | 253.00 | 257.50 | +0.50 | +0.19% | 9,101 |
| 2026-09-10 | 267.00 | 267.00 | 257.00 | 257.00 | -1.00 | -0.39% | 18,443 |
| 2026-09-09 | 256.50 | 260.00 | 254.50 | 258.00 | +5.00 | +1.98% | 25,100 |
| 2026-09-08 | 259.50 | 259.50 | 253.00 | 253.00 | +0.50 | +0.20% | 5,116 |
| 2026-09-05 | 255.50 | 256.00 | 252.50 | 252.50 | -4.00 | -1.56% | 11,092 |
| 2026-09-04 | 258.50 | 262.50 | 256.50 | 256.50 | -2.50 | -0.97% | 19,595 |
| 2026-09-03 | 265.00 | 266.00 | 259.00 | 259.00 | -1.00 | -0.38% | 20,224 |
| 2026-09-02 | 271.00 | 271.00 | 256.00 | 260.00 | -11.00 | -4.06% | 68,775 |
| 2026-09-01 | 276.00 | 280.00 | 270.50 | 271.00 | -18.00 | -6.23% | 141,400 |
| 2026-08-29 | 273.00 | 289.00 | 268.00 | 289.00 | +21.00 | +7.84% | 104,813 |
| 2026-08-28 | 267.50 | 268.00 | 261.00 | 268.00 | +3.00 | +1.13% | 16,644 |
| 2026-08-27 | 265.00 | 267.50 | 262.00 | 265.00 | 0.00 | 0.00% | 9,180 |
| 2026-08-26 | 265.00 | 265.00 | 265.00 | 265.00 | 0.00 | 0.00% | 1,885 |
| 2026-08-25 | 265.00 | 265.00 | 265.00 | 265.00 | +0.50 | +0.19% | 3,171 |
| 2026-08-22 | 267.00 | 269.00 | 262.50 | 264.50 | -4.50 | -1.67% | 24,551 |
| 2026-08-21 | 267.00 | 272.00 | 266.00 | 269.00 | -6.50 | -2.36% | 11,447 |
| 2026-08-20 | 266.00 | 279.50 | 260.50 | 275.50 | +12.00 | +4.55% | 60,298 |
| 2026-08-19 | 258.50 | 263.50 | 258.50 | 263.50 | +1.50 | +0.57% | 12,158 |
| 2026-08-18 | 261.00 | 265.50 | 256.50 | 262.00 | +1.00 | +0.38% | 29,861 |
| 2026-08-15 | 266.00 | 266.00 | 261.00 | 261.00 | -4.50 | -1.69% | 12,792 |