4949 有成精密
上市 ｜ 光電業
收盤價
64.10
▼-3.80
(-5.60%)
2026-04-07
本益比
33.74
殖利率
2.18%
股價淨值比
2.61
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 69.00 | 69.40 | 63.30 | 64.10 | -3.80 | -5.60% | 4,206,166 |
| 2026-04-04 | 69.00 | 69.40 | 63.30 | 64.10 | -3.80 | -5.60% | 4,206,166 |
| 2026-04-03 | 69.20 | 73.00 | 67.90 | 67.90 | +0.90 | +1.34% | 9,709,805 |
| 2026-04-02 | 66.50 | 71.10 | 65.50 | 67.00 | +0.50 | +0.75% | 9,088,594 |
| 2026-04-01 | 69.80 | 72.60 | 66.00 | 66.50 | -3.90 | -5.54% | 11,289,670 |
| 2026-03-31 | 69.80 | 72.60 | 66.00 | 66.50 | -3.90 | -5.54% | 11,289,670 |
| 2026-03-28 | 62.60 | 70.40 | 62.60 | 70.40 | +6.40 | +10.00% | 5,637,872 |
| 2026-03-27 | 62.60 | 70.40 | 62.60 | 70.40 | +6.40 | +10.00% | 5,637,872 |
| 2026-03-26 | 67.00 | 70.30 | 63.80 | 64.00 | -1.50 | -2.29% | 5,935,739 |
| 2026-03-25 | 62.00 | 65.50 | 60.10 | 65.50 | 0.00 | 0.00% | 2,829,507 |
| 2026-03-24 | 65.50 | 67.00 | 60.00 | 61.00 | -2.30 | -3.63% | 2,383,795 |
| 2026-03-23 | 64.00 | 68.80 | 63.30 | 63.30 | -2.70 | -4.09% | 3,111,404 |
| 2026-03-20 | 74.20 | 75.60 | 66.00 | 66.00 | -6.10 | -8.46% | 5,739,582 |
| 2026-03-19 | 67.80 | 74.00 | 66.60 | 72.10 | +4.30 | +6.34% | 7,324,400 |
| 2026-03-18 | 65.70 | 68.80 | 64.60 | 67.80 | +1.40 | +2.11% | 5,725,496 |
| 2026-03-17 | 66.00 | 69.80 | 64.20 | 66.40 | 0.00 | 0.00% | 7,789,397 |
| 2026-03-16 | 71.00 | 72.50 | 63.20 | 66.40 | -2.00 | -2.92% | 15,062,694 |
| 2026-03-13 | 62.30 | 68.40 | 62.20 | 68.40 | +6.20 | +9.97% | 8,572,622 |
| 2026-03-12 | 59.90 | 62.20 | 59.80 | 62.20 | +5.60 | +9.89% | 7,689,638 |
| 2026-03-11 | 55.00 | 56.60 | 52.70 | 56.60 | +5.10 | +9.90% | 7,773,453 |
| 2026-03-10 | 49.80 | 52.50 | 48.75 | 51.50 | +2.80 | +5.75% | 2,566,513 |
| 2026-03-09 | 47.20 | 48.70 | 45.90 | 48.70 | -0.80 | -1.62% | 928,949 |
| 2026-03-06 | 46.85 | 50.00 | 46.85 | 49.50 | +1.65 | +3.45% | 1,118,362 |
| 2026-03-05 | 48.30 | 50.80 | 47.60 | 47.85 | +0.20 | +0.42% | 1,186,544 |
| 2026-03-04 | 47.05 | 47.95 | 45.80 | 47.65 | -0.75 | -1.55% | 1,074,889 |
| 2026-03-03 | 50.00 | 51.90 | 48.30 | 48.40 | -1.00 | -2.02% | 2,719,791 |
| 2026-03-02 | 46.30 | 50.60 | 45.80 | 49.40 | +0.85 | +1.75% | 3,117,764 |
| 2026-02-26 | 47.80 | 49.40 | 47.20 | 48.55 | +1.35 | +2.86% | 1,486,755 |
| 2026-02-25 | 49.35 | 50.40 | 46.75 | 47.20 | -2.05 | -4.16% | 1,406,272 |
| 2026-02-24 | 46.80 | 50.90 | 46.60 | 49.25 | +2.65 | +5.69% | 2,783,170 |