4949 有成精密
上市 ｜ 光電業
收盤價
105.00
▼-3.00
(-2.78%)
2026-05-28
本益比
39.03
殖利率
1.33%
股價淨值比
4.30
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 111.50 | 111.50 | 103.00 | 105.00 | -3.00 | -2.78% | 7,053,079 |
| 2026-05-27 | 111.50 | 111.50 | 103.00 | 105.00 | -3.00 | -2.78% | 7,053,079 |
| 2026-05-26 | 97.80 | 100.50 | 96.50 | 98.20 | +2.20 | +2.29% | 5,882,701 |
| 2026-05-23 | 89.40 | 96.00 | 88.10 | 96.00 | +8.70 | +9.97% | 3,330,035 |
| 2026-05-22 | 87.10 | 89.50 | 86.60 | 87.30 | +0.90 | +1.04% | 1,349,158 |
| 2026-05-21 | 87.50 | 88.50 | 85.00 | 86.40 | -1.10 | -1.26% | 1,336,021 |
| 2026-05-20 | 85.30 | 88.00 | 83.40 | 87.50 | +1.80 | +2.10% | 1,429,870 |
| 2026-05-19 | 85.10 | 91.20 | 85.00 | 85.70 | +1.40 | +1.66% | 2,812,993 |
| 2026-05-16 | 88.50 | 89.60 | 83.00 | 84.30 | -4.70 | -5.28% | 3,481,599 |
| 2026-05-15 | 96.60 | 97.20 | 89.00 | 89.00 | -9.80 | -9.92% | 4,656,148 |
| 2026-05-14 | 95.30 | 101.00 | 95.00 | 98.80 | +3.40 | +3.56% | 3,409,355 |
| 2026-05-13 | 96.70 | 99.50 | 94.50 | 95.40 | +1.70 | +1.81% | 2,212,755 |
| 2026-05-12 | 97.90 | 102.50 | 93.70 | 93.70 | -4.40 | -4.49% | 3,687,681 |
| 2026-05-09 | 99.60 | 101.00 | 93.30 | 98.10 | +1.90 | +1.98% | 3,931,185 |
| 2026-05-08 | 102.00 | 103.50 | 95.00 | 96.20 | -5.30 | -5.22% | 3,577,022 |
| 2026-05-07 | 103.50 | 107.50 | 99.70 | 101.50 | -3.50 | -3.33% | 3,227,518 |
| 2026-05-06 | 109.50 | 109.50 | 100.50 | 105.00 | -0.50 | -0.47% | 5,928,833 |
| 2026-05-05 | 102.00 | 112.50 | 97.60 | 105.50 | +3.00 | +2.93% | 11,337,084 |
| 2026-05-02 | 102.00 | 112.50 | 97.60 | 105.50 | +3.00 | +2.93% | 11,337,084 |
| 2026-05-01 | 92.60 | 102.50 | 92.00 | 102.50 | +8.60 | +9.16% | 1,929,794 |
| 2026-04-30 | 87.70 | 94.00 | 87.60 | 93.90 | +7.70 | +8.93% | 1,482,010 |
| 2026-04-29 | 88.00 | 88.10 | 85.00 | 86.20 | -0.70 | -0.81% | 558,136 |
| 2026-04-28 | 88.50 | 89.80 | 86.30 | 86.90 | -1.90 | -2.14% | 808,831 |
| 2026-04-25 | 95.70 | 95.80 | 82.80 | 88.80 | -3.10 | -3.37% | 1,728,614 |
| 2026-04-24 | 89.50 | 92.50 | 89.50 | 91.90 | +2.40 | +2.68% | 1,645,402 |
| 2026-04-23 | 90.60 | 90.60 | 88.00 | 89.50 | +0.20 | +0.22% | 1,027,961 |
| 2026-04-22 | 91.60 | 91.70 | 88.70 | 89.30 | -1.10 | -1.22% | 1,715,935 |
| 2026-04-21 | 89.00 | 91.80 | 89.00 | 90.40 | +2.00 | +2.26% | 1,515,260 |
| 2026-04-18 | 88.10 | 88.80 | 86.30 | 88.40 | -0.60 | -0.67% | 1,341,497 |
| 2026-04-17 | 92.00 | 93.90 | 88.20 | 89.00 | -3.30 | -3.58% | 9,746,316 |