5244 弘凱
上市 ｜ 光電業
收盤價
40.20
▲+1.25
(+3.21%)
2026-04-07
本益比
78.82
殖利率
1.00%
股價淨值比
1.54
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 38.70 | 40.50 | 38.20 | 40.20 | +1.25 | +3.21% | 1,949,079 |
| 2026-04-04 | 38.70 | 40.50 | 38.20 | 40.20 | +1.25 | +3.21% | 1,949,079 |
| 2026-04-03 | 39.05 | 41.00 | 38.40 | 38.95 | +1.35 | +3.59% | 3,151,680 |
| 2026-04-02 | 40.00 | 40.05 | 37.00 | 37.60 | -3.00 | -7.39% | 2,688,864 |
| 2026-04-01 | 37.35 | 40.60 | 37.20 | 40.60 | +2.40 | +6.28% | 2,520,744 |
| 2026-03-31 | 37.35 | 40.60 | 37.20 | 40.60 | +2.40 | +6.28% | 2,520,744 |
| 2026-03-28 | 39.10 | 40.45 | 37.80 | 38.20 | -0.80 | -2.05% | 2,158,946 |
| 2026-03-27 | 39.10 | 40.45 | 37.80 | 38.20 | -0.80 | -2.05% | 2,158,946 |
| 2026-03-26 | 45.10 | 45.55 | 39.00 | 39.00 | -2.45 | -5.91% | 6,412,888 |
| 2026-03-25 | 40.00 | 41.45 | 39.70 | 41.45 | +3.75 | +9.95% | 2,668,293 |
| 2026-03-24 | 38.05 | 40.60 | 37.30 | 37.70 | +0.75 | +2.03% | 1,822,995 |
| 2026-03-23 | 38.05 | 38.90 | 36.95 | 36.95 | -2.60 | -6.57% | 870,332 |
| 2026-03-20 | 38.35 | 40.00 | 36.85 | 39.55 | +1.20 | +3.13% | 2,000,654 |
| 2026-03-19 | 35.80 | 39.30 | 35.80 | 38.35 | +2.60 | +7.27% | 1,721,599 |
| 2026-03-18 | 36.35 | 36.35 | 35.40 | 35.75 | -0.45 | -1.24% | 157,769 |
| 2026-03-17 | 36.70 | 37.50 | 36.20 | 36.20 | -0.20 | -0.55% | 140,753 |
| 2026-03-16 | 37.35 | 38.55 | 36.10 | 36.40 | -0.45 | -1.22% | 332,291 |
| 2026-03-13 | 34.50 | 37.90 | 33.95 | 36.85 | +2.35 | +6.81% | 530,744 |
| 2026-03-12 | 34.20 | 35.05 | 34.20 | 34.50 | -0.20 | -0.58% | 107,931 |
| 2026-03-11 | 33.60 | 35.00 | 33.60 | 34.70 | +0.85 | +2.51% | 329,737 |
| 2026-03-10 | 35.35 | 35.95 | 33.60 | 33.85 | -1.35 | -3.84% | 664,929 |
| 2026-03-09 | 36.05 | 36.05 | 35.00 | 35.20 | -2.35 | -6.26% | 299,920 |
| 2026-03-06 | 36.80 | 37.85 | 36.40 | 37.55 | +0.45 | +1.21% | 138,765 |
| 2026-03-05 | 37.45 | 38.25 | 37.05 | 37.10 | +0.30 | +0.82% | 203,314 |
| 2026-03-04 | 38.75 | 38.75 | 36.30 | 36.80 | -1.90 | -4.91% | 325,097 |
| 2026-03-03 | 39.60 | 40.50 | 38.70 | 38.70 | -0.50 | -1.28% | 269,625 |
| 2026-03-02 | 38.05 | 39.80 | 38.05 | 39.20 | +0.50 | +1.29% | 284,776 |
| 2026-02-26 | 39.35 | 39.40 | 38.55 | 38.70 | -0.40 | -1.02% | 202,162 |
| 2026-02-25 | 39.70 | 40.00 | 38.80 | 39.10 | 0.00 | 0.00% | 143,024 |
| 2026-02-24 | 39.10 | 40.60 | 39.10 | 39.10 | +1.05 | +2.76% | 487,383 |