4973 廣穎電通
上櫃 ｜ 半導體業
收盤價
139.00
▲+12.50
(+9.88%)
2026-05-28
本益比
14.79
殖利率
0.00%
股價淨值比
3.58
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 139.00 | 139.00 | 138.50 | 139.00 | +12.50 | +9.88% | 2,738,000 |
| 2026-05-27 | 119.50 | 129.50 | 117.50 | 126.50 | +8.50 | +7.20% | 12,378,000 |
| 2026-05-26 | 118.00 | 119.50 | 113.50 | 118.00 | +3.00 | +2.61% | 6,650,000 |
| 2026-05-23 | 109.50 | 118.00 | 108.50 | 115.00 | +7.00 | +6.48% | 6,092,000 |
| 2026-05-22 | 114.00 | 114.50 | 107.50 | 108.00 | -1.00 | -0.92% | 3,932,000 |
| 2026-05-21 | 110.00 | 111.00 | 104.00 | 109.00 | -1.00 | -0.91% | 3,890,000 |
| 2026-05-20 | 118.00 | 118.00 | 109.50 | 110.00 | -10.50 | -8.71% | 5,945,000 |
| 2026-05-19 | 115.00 | 120.50 | 111.50 | 120.50 | +3.50 | +2.99% | 4,788,000 |
| 2026-05-16 | 119.00 | 121.50 | 114.00 | 117.00 | +0.50 | +0.43% | 7,470,000 |
| 2026-05-15 | 122.00 | 129.00 | 116.00 | 116.50 | -2.00 | -1.69% | 11,123,000 |
| 2026-05-14 | 119.50 | 121.50 | 112.00 | 118.50 | -1.50 | -1.25% | 9,396,000 |
| 2026-05-13 | 115.50 | 120.00 | 114.50 | 120.00 | +10.50 | +9.59% | 12,603,000 |
| 2026-05-12 | 106.00 | 109.50 | 106.00 | 109.50 | +9.90 | +9.94% | 5,348,000 |
| 2026-05-09 | 94.20 | 105.00 | 93.00 | 99.60 | +4.10 | +4.29% | 15,712,000 |
| 2026-05-08 | 94.00 | 100.50 | 90.50 | 95.50 | +3.80 | +4.14% | 9,600,000 |
| 2026-05-07 | 92.50 | 96.40 | 91.70 | 91.70 | +4.00 | +4.56% | 12,173,000 |
| 2026-05-06 | 86.30 | 88.40 | 84.30 | 87.70 | +2.30 | +2.69% | 3,571,000 |
| 2026-05-05 | 84.80 | 86.50 | 83.30 | 85.40 | +2.30 | +2.77% | 3,420,000 |
| 2026-05-02 | 88.10 | 88.90 | 82.10 | 83.10 | -4.20 | -4.81% | 5,283,000 |
| 2026-05-01 | 88.10 | 88.90 | 82.10 | 83.10 | -4.20 | -4.81% | 5,283,000 |
| 2026-04-30 | 88.80 | 90.70 | 87.10 | 87.30 | -4.30 | -4.69% | 5,457,000 |
| 2026-04-29 | 88.60 | 93.30 | 88.60 | 91.60 | +3.50 | +3.97% | 20,347,000 |
| 2026-04-28 | 81.20 | 88.10 | 80.60 | 88.10 | +8.00 | +9.99% | 9,172,000 |
| 2026-04-25 | 83.20 | 83.50 | 77.10 | 80.10 | -2.30 | -2.79% | 4,704,000 |
| 2026-04-24 | 92.10 | 93.30 | 81.20 | 82.40 | -7.80 | -8.65% | 9,328,000 |
| 2026-04-23 | 91.20 | 93.20 | 87.70 | 90.20 | +2.90 | +3.32% | 14,264,000 |
| 2026-04-22 | 80.10 | 87.30 | 80.00 | 87.30 | +7.90 | +9.95% | 9,719,000 |
| 2026-04-21 | 79.00 | 82.10 | 77.20 | 79.40 | +1.80 | +2.32% | 4,366,000 |
| 2026-04-18 | 77.90 | 80.40 | 76.90 | 77.60 | +0.80 | +1.04% | 3,499,000 |
| 2026-04-17 | 76.90 | 79.70 | 75.60 | 76.80 | 0.00 | 0.00% | 2,913,000 |