2466 冠西電
上市 ｜ 光電業
收盤價
49.45
▲+2.65
(+5.66%)
2026-04-04
本益比
206.04
殖利率
0.00%
股價淨值比
4.27
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 47.55 | 50.50 | 47.00 | 49.45 | +2.65 | +5.66% | 559,020 |
| 2026-04-03 | 46.85 | 48.20 | 46.60 | 46.80 | +1.10 | +2.41% | 175,644 |
| 2026-04-02 | 47.50 | 47.50 | 44.20 | 45.70 | -1.70 | -3.59% | 402,941 |
| 2026-04-01 | 49.25 | 49.25 | 45.70 | 47.40 | -1.15 | -2.37% | 336,150 |
| 2026-03-31 | 49.25 | 49.25 | 45.70 | 47.40 | -1.15 | -2.37% | 336,150 |
| 2026-03-28 | 49.35 | 50.70 | 47.80 | 48.55 | -0.80 | -1.62% | 403,972 |
| 2026-03-27 | 49.35 | 50.70 | 47.80 | 48.55 | -0.80 | -1.62% | 403,972 |
| 2026-03-26 | 53.40 | 53.60 | 49.35 | 49.35 | -2.95 | -5.64% | 549,527 |
| 2026-03-25 | 55.20 | 56.20 | 51.80 | 52.30 | -0.80 | -1.51% | 1,130,256 |
| 2026-03-24 | 51.80 | 53.50 | 49.35 | 53.10 | +4.45 | +9.15% | 730,081 |
| 2026-03-23 | 50.00 | 51.00 | 48.60 | 48.65 | -3.55 | -6.80% | 258,693 |
| 2026-03-20 | 54.40 | 54.90 | 51.70 | 52.20 | +0.20 | +0.38% | 411,309 |
| 2026-03-19 | 51.90 | 54.70 | 51.80 | 52.00 | +0.20 | +0.39% | 1,119,866 |
| 2026-03-18 | 51.70 | 51.80 | 50.00 | 51.80 | +4.65 | +9.86% | 738,873 |
| 2026-03-17 | 42.30 | 47.15 | 42.30 | 47.15 | +4.25 | +9.91% | 465,386 |
| 2026-03-16 | 43.75 | 44.70 | 41.80 | 42.90 | -0.45 | -1.04% | 461,736 |
| 2026-03-13 | 45.15 | 45.15 | 43.35 | 43.35 | -1.95 | -4.30% | 316,113 |
| 2026-03-12 | 46.50 | 46.50 | 45.25 | 45.30 | -1.35 | -2.89% | 293,489 |
| 2026-03-11 | 45.80 | 47.40 | 45.75 | 46.65 | +0.55 | +1.19% | 278,577 |
| 2026-03-10 | 46.20 | 47.40 | 46.00 | 46.10 | +0.35 | +0.77% | 641,119 |
| 2026-03-09 | 47.90 | 47.90 | 45.65 | 45.75 | -4.15 | -8.32% | 256,633 |
| 2026-03-06 | 51.40 | 51.80 | 49.20 | 49.90 | -1.40 | -2.73% | 509,748 |
| 2026-03-05 | 48.90 | 51.80 | 48.90 | 51.30 | +3.20 | +6.65% | 977,514 |
| 2026-03-04 | 51.80 | 51.80 | 47.95 | 48.10 | -3.60 | -6.96% | 498,539 |
| 2026-03-03 | 50.50 | 52.50 | 50.20 | 51.70 | +1.40 | +2.78% | 1,397,613 |
| 2026-03-02 | 50.90 | 51.50 | 49.85 | 50.30 | -1.80 | -3.45% | 356,565 |
| 2026-02-26 | 51.80 | 53.00 | 51.30 | 52.10 | +0.80 | +1.56% | 264,566 |
| 2026-02-25 | 54.80 | 55.40 | 51.30 | 51.30 | -3.40 | -6.22% | 721,866 |
| 2026-02-24 | 56.50 | 57.60 | 54.20 | 54.70 | -2.00 | -3.53% | 983,660 |
| 2026-02-23 | 52.60 | 57.10 | 52.30 | 56.70 | +4.10 | +7.79% | 533,250 |