2409 友達
上市 ｜ 光電業
收盤價
22.00
▼-2.40
(-9.84%)
2026-05-28
本益比
68.75
殖利率
1.82%
股價淨值比
1.11
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 25.50 | 25.80 | 22.00 | 22.00 | -2.40 | -9.84% | 818,361,725 |
| 2026-05-27 | 25.50 | 25.80 | 22.00 | 22.00 | -2.40 | -9.84% | 818,361,725 |
| 2026-05-26 | 20.85 | 22.20 | 20.55 | 22.20 | +2.00 | +9.90% | 394,425,774 |
| 2026-05-23 | 19.10 | 20.45 | 19.05 | 20.20 | +1.45 | +7.73% | 367,725,205 |
| 2026-05-22 | 19.25 | 19.30 | 18.60 | 18.75 | -0.40 | -2.09% | 118,262,550 |
| 2026-05-21 | 19.25 | 20.15 | 19.00 | 19.15 | -0.10 | -0.52% | 189,970,827 |
| 2026-05-20 | 18.80 | 19.50 | 18.20 | 19.25 | +0.20 | +1.05% | 207,880,657 |
| 2026-05-19 | 19.60 | 20.30 | 18.90 | 19.05 | -0.50 | -2.56% | 317,634,644 |
| 2026-05-16 | 20.70 | 20.70 | 19.30 | 19.55 | -0.65 | -3.22% | 323,755,549 |
| 2026-05-15 | 20.20 | 20.50 | 19.25 | 20.20 | -0.50 | -2.42% | 518,461,486 |
| 2026-05-14 | 19.20 | 20.70 | 18.85 | 20.70 | +1.85 | +9.81% | 730,161,791 |
| 2026-05-13 | 18.50 | 19.10 | 18.25 | 18.85 | +1.00 | +5.60% | 317,856,734 |
| 2026-05-12 | 18.45 | 18.90 | 17.75 | 17.85 | -0.50 | -2.72% | 206,094,211 |
| 2026-05-09 | 18.30 | 18.80 | 18.05 | 18.35 | +0.30 | +1.66% | 263,748,821 |
| 2026-05-08 | 18.15 | 18.40 | 17.50 | 18.05 | +0.20 | +1.12% | 247,854,591 |
| 2026-05-07 | 17.25 | 18.00 | 17.20 | 17.85 | +0.90 | +5.31% | 283,447,210 |
| 2026-05-06 | 16.90 | 17.25 | 16.60 | 16.95 | -0.25 | -1.45% | 185,186,551 |
| 2026-05-05 | 17.50 | 17.60 | 16.95 | 17.20 | -0.10 | -0.58% | 107,364,483 |
| 2026-05-02 | 17.50 | 17.60 | 16.95 | 17.20 | -0.10 | -0.58% | 107,364,483 |
| 2026-05-01 | 17.20 | 17.75 | 17.10 | 17.30 | +0.10 | +0.58% | 124,810,952 |
| 2026-04-30 | 17.35 | 17.60 | 17.15 | 17.20 | -0.15 | -0.86% | 103,227,781 |
| 2026-04-29 | 17.25 | 17.50 | 16.70 | 17.35 | +0.15 | +0.87% | 190,151,171 |
| 2026-04-28 | 17.80 | 17.85 | 16.90 | 17.20 | -0.55 | -3.10% | 203,074,622 |
| 2026-04-25 | 18.70 | 18.85 | 17.30 | 17.75 | -0.80 | -4.31% | 315,846,972 |
| 2026-04-24 | 18.85 | 18.95 | 18.40 | 18.55 | -0.35 | -1.85% | 191,097,726 |
| 2026-04-23 | 19.35 | 19.70 | 18.70 | 18.90 | -0.35 | -1.82% | 252,160,910 |
| 2026-04-22 | 20.00 | 20.00 | 19.10 | 19.25 | -0.60 | -3.02% | 309,422,157 |
| 2026-04-21 | 20.40 | 20.65 | 19.80 | 19.85 | -0.85 | -4.11% | 365,101,354 |
| 2026-04-18 | 20.35 | 21.85 | 19.90 | 20.70 | +0.65 | +3.24% | 651,170,065 |
| 2026-04-17 | 19.95 | 20.60 | 19.30 | 20.05 | +0.25 | +1.26% | 697,359,696 |