3008 大立光
上市 ｜ 光電業
收盤價
3665.00
▼-180.00
(-4.68%)
2026-05-28
本益比
22.88
殖利率
2.18%
股價淨值比
2.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 3875.00 | 3875.00 | 3665.00 | 3665.00 | -180.00 | -4.68% | 1,129,814 |
| 2026-05-27 | 3875.00 | 3875.00 | 3665.00 | 3665.00 | -180.00 | -4.68% | 1,129,814 |
| 2026-05-26 | 3450.00 | 3595.00 | 3450.00 | 3540.00 | +80.00 | +2.31% | 1,289,200 |
| 2026-05-23 | 3285.00 | 3520.00 | 3280.00 | 3460.00 | +260.00 | +8.13% | 1,745,376 |
| 2026-05-22 | 3330.00 | 3410.00 | 3200.00 | 3200.00 | -165.00 | -4.90% | 1,168,759 |
| 2026-05-21 | 3445.00 | 3615.00 | 3325.00 | 3365.00 | +75.00 | +2.28% | 5,982,140 |
| 2026-05-20 | 3400.00 | 3400.00 | 3125.00 | 3290.00 | -155.00 | -4.50% | 4,461,026 |
| 2026-05-19 | 3290.00 | 3445.00 | 3290.00 | 3445.00 | +310.00 | +9.89% | 3,089,450 |
| 2026-05-16 | 2930.00 | 3135.00 | 2895.00 | 3135.00 | +285.00 | +10.00% | 4,216,926 |
| 2026-05-15 | 2870.00 | 2870.00 | 2735.00 | 2850.00 | +55.00 | +1.97% | 4,369,632 |
| 2026-05-14 | 2600.00 | 2795.00 | 2580.00 | 2795.00 | +250.00 | +9.82% | 3,209,668 |
| 2026-05-13 | 2600.00 | 2600.00 | 2525.00 | 2545.00 | -25.00 | -0.97% | 865,599 |
| 2026-05-12 | 2585.00 | 2620.00 | 2530.00 | 2570.00 | -5.00 | -0.19% | 1,447,944 |
| 2026-05-09 | 2535.00 | 2575.00 | 2535.00 | 2575.00 | +55.00 | +2.18% | 1,194,265 |
| 2026-05-08 | 2550.00 | 2550.00 | 2490.00 | 2520.00 | -25.00 | -0.98% | 1,403,899 |
| 2026-05-07 | 2575.00 | 2585.00 | 2520.00 | 2545.00 | -30.00 | -1.17% | 781,570 |
| 2026-05-06 | 2540.00 | 2580.00 | 2515.00 | 2575.00 | +60.00 | +2.39% | 1,338,198 |
| 2026-05-05 | 2580.00 | 2580.00 | 2515.00 | 2515.00 | -80.00 | -3.08% | 1,185,538 |
| 2026-05-02 | 2580.00 | 2580.00 | 2515.00 | 2515.00 | -80.00 | -3.08% | 1,185,538 |
| 2026-05-01 | 2590.00 | 2650.00 | 2550.00 | 2595.00 | +15.00 | +0.58% | 1,553,127 |
| 2026-04-30 | 2650.00 | 2685.00 | 2575.00 | 2580.00 | -35.00 | -1.34% | 1,455,699 |
| 2026-04-29 | 2575.00 | 2700.00 | 2555.00 | 2615.00 | +95.00 | +3.77% | 2,676,748 |
| 2026-04-28 | 2530.00 | 2565.00 | 2470.00 | 2520.00 | +35.00 | +1.41% | 1,609,322 |
| 2026-04-25 | 2610.00 | 2615.00 | 2440.00 | 2485.00 | -100.00 | -3.87% | 2,266,901 |
| 2026-04-24 | 2675.00 | 2680.00 | 2580.00 | 2585.00 | -60.00 | -2.27% | 1,717,679 |
| 2026-04-23 | 2750.00 | 2755.00 | 2640.00 | 2645.00 | -65.00 | -2.40% | 1,769,994 |
| 2026-04-22 | 2630.00 | 2780.00 | 2630.00 | 2710.00 | +105.00 | +4.03% | 2,683,268 |
| 2026-04-21 | 2690.00 | 2690.00 | 2550.00 | 2605.00 | -215.00 | -7.62% | 4,296,691 |
| 2026-04-18 | 2835.00 | 2870.00 | 2750.00 | 2820.00 | 0.00 | 0.00% | 2,889,528 |
| 2026-04-17 | 2875.00 | 2930.00 | 2750.00 | 2820.00 | +150.00 | +5.62% | 4,245,180 |