3685 元創精密
上櫃 ｜ 電機機械
收盤價
29.20
▼-0.55
(-1.85%)
2026-04-07
本益比
0.00
殖利率
0.00%
股價淨值比
3.30
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 29.85 | 30.30 | 28.45 | 29.20 | -0.55 | -1.85% | 115,000 |
| 2026-04-04 | 29.85 | 30.30 | 28.45 | 29.20 | -0.55 | -1.85% | 115,000 |
| 2026-04-03 | 29.85 | 30.30 | 28.45 | 29.20 | -0.55 | -1.85% | 115,000 |
| 2026-04-02 | 29.15 | 29.75 | 28.75 | 29.75 | +1.15 | +4.02% | 188,000 |
| 2026-04-01 | 28.30 | 28.60 | 27.35 | 28.60 | +0.60 | +2.14% | 454,000 |
| 2026-03-31 | 29.15 | 29.30 | 27.20 | 28.00 | -1.00 | -3.45% | 207,000 |
| 2026-03-28 | 29.00 | 29.00 | 27.75 | 29.00 | +0.15 | +0.52% | 227,000 |
| 2026-03-27 | 29.00 | 29.00 | 27.75 | 29.00 | +0.15 | +0.52% | 229,037 |
| 2026-03-26 | 28.60 | 29.50 | 28.30 | 28.85 | +0.55 | +1.94% | 297,780 |
| 2026-03-25 | 30.50 | 31.20 | 28.25 | 28.30 | -1.90 | -6.29% | 560,968 |
| 2026-03-24 | 31.50 | 32.20 | 28.70 | 30.20 | -1.20 | -3.82% | 273,544 |
| 2026-03-23 | 31.50 | 31.50 | 30.05 | 31.40 | -0.10 | -0.32% | 204,632 |
| 2026-03-20 | 32.85 | 32.95 | 31.50 | 31.50 | -1.20 | -3.67% | 181,238 |
| 2026-03-19 | 33.50 | 33.50 | 32.10 | 32.70 | -0.85 | -2.53% | 238,744 |
| 2026-03-18 | 34.00 | 34.35 | 33.05 | 33.55 | -0.45 | -1.32% | 263,369 |
| 2026-03-17 | 33.75 | 34.20 | 31.50 | 34.00 | +0.35 | +1.04% | 730,053 |
| 2026-03-16 | 31.90 | 33.80 | 31.80 | 33.65 | +1.85 | +5.82% | 541,312 |
| 2026-03-13 | 31.50 | 31.95 | 30.80 | 31.80 | -0.60 | -1.85% | 310,734 |
| 2026-03-12 | 32.70 | 32.90 | 31.10 | 32.40 | -0.15 | -0.46% | 357,514 |
| 2026-03-11 | 31.70 | 32.60 | 31.15 | 32.55 | +0.90 | +2.84% | 235,459 |
| 2026-03-10 | 31.60 | - | - | 31.65 | - | -% | 0 |
| 2026-03-09 | 31.20 | - | - | 31.50 | - | -% | 0 |
| 2026-03-06 | 33.45 | 33.50 | 32.30 | 33.40 | 0.00 | 0.00% | 224,075 |
| 2026-03-05 | 32.70 | 34.10 | 32.70 | 33.40 | +1.00 | +3.09% | 257,528 |
| 2026-03-04 | 33.85 | 33.85 | 31.60 | 32.40 | -1.45 | -4.28% | 199,104 |
| 2026-03-03 | 35.90 | 35.90 | 33.85 | 33.85 | -1.95 | -5.45% | 324,544 |
| 2026-03-02 | 36.50 | 36.50 | 35.00 | 35.80 | -0.90 | -2.45% | 277,217 |
| 2026-02-26 | 36.25 | 37.00 | 35.00 | 36.70 | +0.45 | +1.24% | 411,365 |
| 2026-02-25 | 37.00 | 37.30 | 36.25 | 36.25 | -0.75 | -2.03% | 265,268 |
| 2026-02-24 | 37.85 | 38.05 | 36.30 | 37.00 | -0.80 | -2.12% | 474,444 |