4956 光鋐
上市 ｜ 光電業
收盤價
49.95
▼-0.45
(-0.89%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
3.04
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 53.00 | 53.80 | 48.45 | 49.95 | -0.45 | -0.89% | 10,609,516 |
| 2026-05-27 | 53.00 | 53.80 | 48.45 | 49.95 | -0.45 | -0.89% | 10,609,516 |
| 2026-05-26 | 44.80 | 48.55 | 44.80 | 48.20 | +4.05 | +9.17% | 11,403,980 |
| 2026-05-23 | 43.80 | 45.30 | 43.60 | 44.15 | +1.15 | +2.67% | 3,217,067 |
| 2026-05-22 | 42.70 | 43.80 | 42.00 | 43.00 | +0.40 | +0.94% | 2,567,429 |
| 2026-05-21 | 41.55 | 44.45 | 41.55 | 42.60 | +0.65 | +1.55% | 3,590,355 |
| 2026-05-20 | 41.20 | 42.70 | 40.00 | 41.95 | -0.05 | -0.12% | 2,395,331 |
| 2026-05-19 | 44.40 | 44.40 | 41.55 | 42.00 | -0.90 | -2.10% | 3,202,060 |
| 2026-05-16 | 44.45 | 44.70 | 42.45 | 42.90 | -0.35 | -0.81% | 3,604,011 |
| 2026-05-15 | 45.40 | 46.15 | 43.05 | 43.25 | -3.65 | -7.78% | 4,894,169 |
| 2026-05-14 | 44.85 | 47.45 | 44.80 | 46.90 | +1.55 | +3.42% | 8,649,714 |
| 2026-05-13 | 49.30 | 49.75 | 44.75 | 45.35 | -3.65 | -7.45% | 9,402,590 |
| 2026-05-12 | 53.50 | 56.20 | 48.30 | 49.00 | -3.80 | -7.20% | 14,999,016 |
| 2026-05-09 | 46.85 | 52.80 | 46.65 | 52.80 | +4.80 | +10.00% | 10,475,212 |
| 2026-05-08 | 50.30 | 50.30 | 47.55 | 48.00 | -1.60 | -3.23% | 2,132,363 |
| 2026-05-07 | 50.40 | 50.40 | 48.90 | 49.60 | +0.60 | +1.22% | 1,592,386 |
| 2026-05-06 | 48.00 | 50.00 | 46.80 | 49.00 | +1.75 | +3.70% | 2,081,263 |
| 2026-05-05 | 50.50 | 50.50 | 47.15 | 47.25 | -1.80 | -3.67% | 1,867,555 |
| 2026-05-02 | 50.50 | 50.50 | 47.15 | 47.25 | -1.80 | -3.67% | 1,867,555 |
| 2026-05-01 | 48.50 | 50.30 | 46.50 | 49.05 | +0.75 | +1.55% | 1,622,031 |
| 2026-04-30 | 46.45 | 48.30 | 45.90 | 48.30 | +2.30 | +5.00% | 1,649,719 |
| 2026-04-29 | 46.00 | 46.00 | 42.50 | 46.00 | +0.45 | +0.99% | 2,098,602 |
| 2026-04-28 | 49.50 | 49.50 | 44.60 | 45.55 | -3.95 | -7.98% | 3,198,591 |
| 2026-04-25 | 53.40 | 54.80 | 48.90 | 49.50 | -4.80 | -8.84% | 3,837,145 |
| 2026-04-24 | 53.00 | 55.00 | 50.90 | 54.30 | +1.10 | +2.07% | 4,153,214 |
| 2026-04-23 | 60.10 | 60.10 | 53.10 | 53.20 | -1.50 | -2.74% | 23,705,244 |
| 2026-04-22 | 54.70 | 54.70 | 54.70 | 54.70 | +4.95 | +9.95% | 1,392,143 |
| 2026-04-21 | 47.35 | 49.75 | 47.35 | 49.75 | +4.50 | +9.94% | 7,117,937 |
| 2026-04-18 | 46.25 | 46.75 | 42.20 | 45.25 | -0.70 | -1.52% | 35,512,671 |
| 2026-04-17 | 45.10 | 45.95 | 44.30 | 45.95 | +4.15 | +9.93% | 6,228,242 |