8932 智通*
上櫃 ｜ 油電燃氣
收盤價
82.00
▼-0.60
(-0.73%)
2026-03-28
本益比
44.81
殖利率
0.00%
股價淨值比
13.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 82.20 | 83.00 | 80.80 | 82.00 | -0.60 | -0.73% | 1,055,000 |
| 2026-03-27 | 82.20 | - | - | 82.00 | - | -% | 0 |
| 2026-03-26 | 84.10 | - | - | 82.60 | - | -% | 0 |
| 2026-03-25 | 83.10 | - | - | 84.00 | - | -% | 0 |
| 2026-03-24 | 83.50 | - | - | 82.00 | - | -% | 0 |
| 2026-03-23 | 80.00 | - | - | 81.70 | - | -% | 0 |
| 2026-03-20 | 83.40 | 84.60 | 79.90 | 81.70 | -0.40 | -0.49% | 2,635,880 |
| 2026-03-19 | 84.00 | 86.50 | 81.20 | 82.10 | -2.60 | -3.07% | 3,334,051 |
| 2026-03-18 | 89.10 | 89.70 | 84.20 | 84.70 | -4.40 | -4.94% | 3,071,077 |
| 2026-03-17 | 89.30 | 90.40 | 88.00 | 89.10 | +1.10 | +1.25% | 1,201,722 |
| 2026-03-16 | 92.00 | 92.00 | 87.60 | 88.00 | -4.00 | -4.35% | 2,772,109 |
| 2026-03-13 | 94.00 | 94.00 | 91.60 | 92.00 | -2.60 | -2.75% | 1,618,371 |
| 2026-03-12 | 96.00 | 99.50 | 94.60 | 94.60 | -1.90 | -1.97% | 2,482,920 |
| 2026-03-11 | 93.00 | 99.00 | 90.60 | 96.50 | +6.00 | +6.63% | 4,080,657 |
| 2026-03-10 | 91.00 | - | - | 90.50 | - | -% | 0 |
| 2026-03-09 | 89.80 | - | - | 89.80 | - | -% | 0 |
| 2026-02-24 | 193.00 | - | - | 199.50 | - | -% | 0 |
| 2026-02-23 | 190.00 | - | - | 192.00 | - | -% | 0 |
| 2026-02-11 | 189.50 | - | - | 186.00 | - | -% | 0 |
| 2026-02-10 | 188.50 | - | - | 189.50 | - | -% | 0 |
| 2026-02-09 | 196.50 | - | - | 188.50 | - | -% | 0 |
| 2026-02-06 | 191.00 | - | - | 192.00 | - | -% | 0 |
| 2026-02-05 | 195.00 | - | - | 193.00 | - | -% | 0 |
| 2026-02-04 | 208.00 | - | - | 199.50 | - | -% | 0 |
| 2026-02-03 | 207.00 | - | - | 208.00 | - | -% | 0 |
| 2026-02-02 | 193.50 | - | - | 202.00 | - | -% | 0 |
| 2026-01-30 | 208.00 | - | - | 196.50 | - | -% | 0 |
| 2026-01-29 | 215.00 | - | - | 207.00 | - | -% | 0 |
| 2026-01-28 | 205.00 | - | - | 209.00 | - | -% | 0 |
| 2026-01-27 | 206.00 | - | - | 204.00 | - | -% | 0 |