5245 智晶
上櫃 ｜ 光電業
收盤價
24.10
▼-0.90
(-3.60%)
2026-04-07
本益比
0.00
殖利率
0.00%
股價淨值比
1.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 24.70 | 24.70 | 24.10 | 24.10 | -0.90 | -3.60% | 27,000 |
| 2026-04-04 | 24.70 | 24.70 | 24.10 | 24.10 | -0.90 | -3.60% | 27,000 |
| 2026-04-03 | 24.70 | 24.70 | 24.10 | 24.10 | -0.90 | -3.60% | 27,000 |
| 2026-04-02 | 24.50 | 25.85 | 23.55 | 25.00 | +0.60 | +2.46% | 40,000 |
| 2026-04-01 | 25.00 | 25.15 | 23.20 | 24.40 | -0.75 | -2.98% | 68,000 |
| 2026-03-31 | 25.60 | 25.65 | 24.95 | 25.15 | -0.25 | -0.98% | 34,000 |
| 2026-03-28 | 24.80 | 26.10 | 24.80 | 25.40 | +0.55 | +2.21% | 83,000 |
| 2026-03-27 | 24.80 | 26.10 | 24.80 | 25.40 | +0.55 | +2.21% | 83,693 |
| 2026-03-26 | 25.50 | 25.50 | 24.85 | 24.85 | -0.25 | -1.00% | 27,170 |
| 2026-03-25 | 24.45 | 25.70 | 24.30 | 25.10 | +1.10 | +4.58% | 84,122 |
| 2026-03-24 | 24.75 | 24.80 | 23.95 | 24.00 | -0.45 | -1.84% | 67,738 |
| 2026-03-23 | 24.85 | 25.00 | 24.40 | 24.45 | -1.00 | -3.93% | 97,966 |
| 2026-03-20 | 25.50 | 25.70 | 25.45 | 25.45 | -0.20 | -0.78% | 72,487 |
| 2026-03-19 | 25.65 | 26.00 | 25.55 | 25.65 | 0.00 | 0.00% | 50,568 |
| 2026-03-18 | 25.60 | 25.90 | 25.55 | 25.65 | -0.10 | -0.39% | 92,994 |
| 2026-03-17 | 26.05 | 26.05 | 25.50 | 25.75 | +0.15 | +0.59% | 98,403 |
| 2026-03-16 | 26.20 | 26.65 | 25.25 | 25.60 | -0.60 | -2.29% | 108,376 |
| 2026-03-13 | 26.15 | 26.70 | 26.10 | 26.20 | -0.80 | -2.96% | 61,660 |
| 2026-03-12 | 26.90 | 27.20 | 26.50 | 27.00 | +0.10 | +0.37% | 68,574 |
| 2026-03-11 | 25.80 | 27.00 | 25.80 | 26.90 | +0.90 | +3.46% | 106,563 |
| 2026-03-10 | 26.10 | - | - | 26.00 | - | -% | 0 |
| 2026-03-09 | 26.30 | - | - | 25.20 | - | -% | 0 |
| 2026-03-06 | 25.70 | 27.45 | 25.70 | 27.45 | +1.15 | +4.37% | 131,330 |
| 2026-03-05 | 27.50 | 27.50 | 26.20 | 26.30 | +0.10 | +0.38% | 117,883 |
| 2026-03-04 | 27.85 | 27.85 | 26.10 | 26.20 | -1.80 | -6.43% | 154,816 |
| 2026-03-03 | 29.60 | 30.00 | 28.00 | 28.00 | -1.60 | -5.41% | 270,487 |
| 2026-03-02 | 28.15 | 30.30 | 28.15 | 29.60 | -1.00 | -3.27% | 324,575 |
| 2026-02-26 | 33.00 | 33.10 | 30.25 | 30.60 | +0.50 | +1.66% | 1,316,755 |
| 2026-02-25 | 27.55 | 30.10 | 27.55 | 30.10 | +2.70 | +9.85% | 416,679 |
| 2026-02-24 | 27.25 | 27.70 | 27.20 | 27.40 | -0.35 | -1.26% | 191,615 |