2466 冠西電
上市 ｜ 光電業
收盤價
48.65
▼-1.20
(-2.41%)
2026-05-28
本益比
65.74
殖利率
0.00%
股價淨值比
4.14
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 49.85 | 49.85 | 48.25 | 48.65 | -1.20 | -2.41% | 206,955 |
| 2026-05-27 | 49.85 | 49.85 | 48.25 | 48.65 | -1.20 | -2.41% | 206,955 |
| 2026-05-26 | 47.90 | 50.30 | 47.90 | 50.30 | +2.60 | +5.45% | 572,077 |
| 2026-05-23 | 48.00 | 48.20 | 47.40 | 47.70 | +0.90 | +1.92% | 153,274 |
| 2026-05-22 | 48.90 | 48.90 | 46.50 | 46.80 | -0.20 | -0.43% | 210,847 |
| 2026-05-21 | 47.95 | 48.50 | 46.80 | 47.00 | -0.95 | -1.98% | 202,853 |
| 2026-05-20 | 46.50 | 48.00 | 45.00 | 47.95 | +1.40 | +3.01% | 239,671 |
| 2026-05-19 | 48.55 | 49.00 | 46.40 | 46.55 | -1.85 | -3.82% | 274,723 |
| 2026-05-16 | 50.90 | 50.90 | 47.20 | 48.40 | -0.95 | -1.93% | 384,018 |
| 2026-05-15 | 51.00 | 51.00 | 49.10 | 49.35 | -0.85 | -1.69% | 221,963 |
| 2026-05-14 | 51.30 | 51.50 | 50.00 | 50.20 | -1.40 | -2.71% | 350,048 |
| 2026-05-13 | 50.40 | 51.80 | 49.60 | 51.60 | +1.20 | +2.38% | 415,017 |
| 2026-05-12 | 53.20 | 54.60 | 50.00 | 50.40 | -2.80 | -5.26% | 790,479 |
| 2026-05-09 | 53.40 | 55.00 | 52.60 | 53.20 | -0.10 | -0.19% | 440,676 |
| 2026-05-08 | 55.00 | 55.40 | 53.30 | 53.30 | -1.20 | -2.20% | 379,881 |
| 2026-05-07 | 56.70 | 56.70 | 54.10 | 54.50 | -2.20 | -3.88% | 688,870 |
| 2026-05-06 | 56.90 | 59.40 | 56.20 | 56.70 | -1.00 | -1.73% | 449,590 |
| 2026-05-05 | 59.00 | 59.10 | 57.20 | 57.70 | -1.50 | -2.53% | 423,595 |
| 2026-05-02 | 59.00 | 59.10 | 57.20 | 57.70 | -1.50 | -2.53% | 423,595 |
| 2026-05-01 | 54.80 | 59.20 | 53.60 | 59.20 | +5.30 | +9.83% | 929,384 |
| 2026-04-30 | 53.50 | 54.50 | 52.60 | 53.90 | +0.60 | +1.13% | 271,684 |
| 2026-04-29 | 54.50 | 54.70 | 53.00 | 53.30 | -0.90 | -1.66% | 288,116 |
| 2026-04-28 | 57.80 | 58.00 | 54.00 | 54.20 | -1.80 | -3.21% | 352,351 |
| 2026-04-25 | 59.10 | 59.80 | 55.00 | 56.00 | -2.60 | -4.44% | 941,639 |
| 2026-04-24 | 61.60 | 62.20 | 58.60 | 58.60 | -2.90 | -4.72% | 922,096 |
| 2026-04-23 | 65.30 | 65.30 | 61.50 | 61.50 | -2.90 | -4.50% | 931,980 |
| 2026-04-22 | 63.00 | 65.60 | 60.40 | 64.40 | +1.70 | +2.71% | 2,075,031 |
| 2026-04-21 | 65.90 | 65.90 | 62.60 | 62.70 | -2.30 | -3.54% | 1,055,901 |
| 2026-04-18 | 65.00 | 66.80 | 64.60 | 65.00 | -0.50 | -0.76% | 954,695 |
| 2026-04-17 | 66.30 | 66.30 | 63.80 | 65.50 | -0.30 | -0.46% | 1,258,803 |