2449 京元電子
上市 ｜ 半導體業
收盤價
259.00
▼-21.50
(-7.66%)
2026-04-04
本益比
28.75
殖利率
0.58%
股價淨值比
6.28
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 284.00 | 284.00 | 255.50 | 259.00 | -21.50 | -7.66% | 28,958,269 |
| 2026-04-03 | 277.00 | 283.50 | 273.50 | 280.50 | +19.50 | +7.47% | 20,066,612 |
| 2026-04-02 | 269.00 | 273.00 | 260.50 | 261.00 | -11.00 | -4.04% | 20,207,522 |
| 2026-04-01 | 270.50 | 273.00 | 262.50 | 272.00 | -6.50 | -2.33% | 17,223,335 |
| 2026-03-31 | 270.50 | 273.00 | 262.50 | 272.00 | -6.50 | -2.33% | 17,223,335 |
| 2026-03-28 | 280.50 | 284.00 | 274.00 | 278.50 | -9.50 | -3.30% | 18,800,589 |
| 2026-03-27 | 280.50 | 284.00 | 274.00 | 278.50 | -9.50 | -3.30% | 18,800,589 |
| 2026-03-26 | 291.00 | 298.50 | 288.00 | 288.00 | -0.50 | -0.17% | 15,867,718 |
| 2026-03-25 | 286.00 | 291.00 | 284.00 | 288.50 | +10.00 | +3.59% | 14,622,121 |
| 2026-03-24 | 296.00 | 296.50 | 278.00 | 278.50 | -7.50 | -2.62% | 16,302,561 |
| 2026-03-23 | 297.50 | 301.50 | 284.00 | 286.00 | -22.00 | -7.14% | 23,004,822 |
| 2026-03-20 | 318.00 | 318.00 | 298.50 | 308.00 | -8.00 | -2.53% | 48,134,842 |
| 2026-03-19 | 320.50 | 328.00 | 315.00 | 316.00 | -7.00 | -2.17% | 23,917,130 |
| 2026-03-18 | 302.00 | 323.00 | 302.00 | 323.00 | +29.00 | +9.86% | 35,571,257 |
| 2026-03-17 | 293.00 | 296.00 | 290.00 | 294.00 | +6.00 | +2.08% | 10,911,277 |
| 2026-03-16 | 298.00 | 303.00 | 288.00 | 288.00 | -7.50 | -2.54% | 15,037,067 |
| 2026-03-13 | 293.50 | 302.00 | 291.00 | 295.50 | -4.50 | -1.50% | 12,594,274 |
| 2026-03-12 | 304.50 | 307.00 | 297.00 | 300.00 | -6.00 | -1.96% | 17,050,804 |
| 2026-03-11 | 301.00 | 307.00 | 297.00 | 306.00 | +13.00 | +4.44% | 23,535,036 |
| 2026-03-10 | 291.00 | 299.00 | 287.00 | 293.00 | +21.00 | +7.72% | 25,917,202 |
| 2026-03-09 | 256.50 | 275.00 | 256.50 | 272.00 | -12.50 | -4.39% | 27,843,335 |
| 2026-03-06 | 291.00 | 293.50 | 283.50 | 284.50 | -10.50 | -3.56% | 14,259,457 |
| 2026-03-05 | 295.00 | 304.50 | 290.50 | 295.00 | +17.00 | +6.12% | 16,564,064 |
| 2026-03-04 | 291.50 | 296.50 | 276.00 | 278.00 | -27.00 | -8.85% | 21,866,760 |
| 2026-03-03 | 315.50 | 321.50 | 305.00 | 305.00 | -11.00 | -3.48% | 12,226,251 |
| 2026-03-02 | 313.50 | 322.00 | 308.00 | 316.00 | -11.00 | -3.36% | 13,136,560 |
| 2026-02-26 | 318.50 | 329.50 | 317.00 | 327.00 | +7.00 | +2.19% | 18,744,498 |
| 2026-02-25 | 333.00 | 333.00 | 318.00 | 320.00 | -6.00 | -1.84% | 18,500,913 |
| 2026-02-24 | 317.00 | 329.50 | 315.00 | 326.00 | +9.50 | +3.00% | 19,845,357 |
| 2026-02-23 | 322.50 | 331.50 | 313.00 | 316.50 | +3.00 | +0.96% | 27,444,010 |