2301 光寶科
上市 ｜ 電腦及週邊設備業
收盤價
239.50
▲+12.00
(+5.27%)
2026-05-28
本益比
35.22
殖利率
2.09%
股價淨值比
6.17
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 234.00 | 241.50 | 224.00 | 239.50 | +12.00 | +5.27% | 63,874,418 |
| 2026-05-27 | 234.00 | 241.50 | 224.00 | 239.50 | +12.00 | +5.27% | 63,874,418 |
| 2026-05-26 | 205.00 | 209.00 | 202.50 | 207.00 | +2.50 | +1.22% | 20,418,494 |
| 2026-05-23 | 211.00 | 211.50 | 204.00 | 204.50 | +0.50 | +0.25% | 26,302,849 |
| 2026-05-22 | 207.50 | 212.50 | 203.00 | 204.00 | -2.50 | -1.21% | 22,371,253 |
| 2026-05-21 | 210.00 | 213.00 | 203.00 | 206.50 | -1.00 | -0.48% | 22,831,415 |
| 2026-05-20 | 202.00 | 211.00 | 196.00 | 207.50 | +3.00 | +1.47% | 26,981,092 |
| 2026-05-19 | 213.00 | 218.50 | 203.50 | 204.50 | -2.50 | -1.21% | 41,395,447 |
| 2026-05-16 | 209.00 | 211.00 | 203.00 | 207.00 | -4.50 | -2.13% | 42,081,593 |
| 2026-05-15 | 222.00 | 225.00 | 211.50 | 211.50 | -23.00 | -9.81% | 45,474,703 |
| 2026-05-14 | 245.00 | 246.00 | 230.00 | 234.50 | +10.50 | +4.69% | 91,946,205 |
| 2026-05-13 | 210.50 | 224.00 | 208.00 | 224.00 | +20.00 | +9.80% | 44,158,814 |
| 2026-05-12 | 208.00 | 214.50 | 198.50 | 204.00 | +0.50 | +0.25% | 98,460,939 |
| 2026-05-09 | 188.00 | 203.50 | 185.50 | 203.50 | +18.50 | +10.00% | 53,993,413 |
| 2026-05-08 | 175.00 | 187.00 | 173.50 | 185.00 | +14.00 | +8.19% | 90,200,922 |
| 2026-05-07 | 172.00 | 172.50 | 168.50 | 171.00 | -0.50 | -0.29% | 16,969,753 |
| 2026-05-06 | 168.50 | 175.50 | 168.00 | 171.50 | +5.50 | +3.31% | 36,940,897 |
| 2026-05-05 | 170.00 | 179.50 | 164.50 | 166.00 | -6.00 | -3.49% | 57,280,644 |
| 2026-05-02 | 170.00 | 179.50 | 164.50 | 166.00 | -6.00 | -3.49% | 57,280,644 |
| 2026-05-01 | 171.00 | 174.00 | 168.00 | 172.00 | -0.50 | -0.29% | 21,954,424 |
| 2026-04-30 | 173.00 | 175.00 | 169.00 | 172.50 | +0.50 | +0.29% | 23,859,971 |
| 2026-04-29 | 174.50 | 181.00 | 171.00 | 172.00 | +2.50 | +1.47% | 38,618,473 |
| 2026-04-28 | 166.00 | 170.50 | 162.50 | 169.50 | +5.00 | +3.04% | 25,524,324 |
| 2026-04-25 | 181.00 | 181.00 | 160.50 | 164.50 | -11.50 | -6.53% | 48,873,804 |
| 2026-04-24 | 172.00 | 178.00 | 170.00 | 176.00 | +4.50 | +2.62% | 37,025,384 |
| 2026-04-23 | 165.00 | 173.50 | 163.50 | 171.50 | +6.50 | +3.94% | 45,494,582 |
| 2026-04-22 | 164.50 | 169.50 | 163.50 | 165.00 | +3.00 | +1.85% | 30,332,619 |
| 2026-04-21 | 161.50 | 163.50 | 160.00 | 162.00 | +1.00 | +0.62% | 18,876,840 |
| 2026-04-18 | 161.50 | 162.50 | 159.50 | 161.00 | +2.00 | +1.26% | 18,577,520 |
| 2026-04-17 | 159.50 | 160.50 | 155.50 | 159.00 | +1.50 | +0.95% | 24,555,323 |