5484 慧友
上市 ｜ 光電業
收盤價
43.35
▼-1.35
(-3.02%)
2026-04-04
本益比
0.00
殖利率
0.00%
股價淨值比
5.86
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 44.75 | 46.00 | 42.00 | 43.35 | -1.35 | -3.02% | 1,894,627 |
| 2026-04-03 | 41.70 | 44.70 | 41.65 | 44.70 | +4.05 | +9.96% | 1,513,788 |
| 2026-04-02 | 43.30 | 45.00 | 40.10 | 40.65 | -2.60 | -6.01% | 922,698 |
| 2026-04-01 | 40.00 | 44.00 | 38.80 | 43.25 | +3.25 | +8.13% | 1,301,993 |
| 2026-03-31 | 40.00 | 44.00 | 38.80 | 43.25 | +3.25 | +8.13% | 1,301,993 |
| 2026-03-28 | 40.10 | 40.65 | 39.15 | 40.00 | -0.10 | -0.25% | 204,905 |
| 2026-03-27 | 40.10 | 40.65 | 39.15 | 40.00 | -0.10 | -0.25% | 204,905 |
| 2026-03-26 | 41.90 | 41.90 | 39.80 | 40.10 | -1.15 | -2.79% | 231,817 |
| 2026-03-25 | 39.15 | 41.30 | 38.90 | 41.25 | +2.55 | +6.59% | 382,641 |
| 2026-03-24 | 40.45 | 40.45 | 38.20 | 38.70 | -0.55 | -1.40% | 221,194 |
| 2026-03-23 | 39.40 | 40.25 | 38.00 | 39.25 | -1.00 | -2.48% | 432,464 |
| 2026-03-20 | 41.65 | 41.65 | 40.00 | 40.25 | -0.85 | -2.07% | 501,170 |
| 2026-03-19 | 41.60 | 41.90 | 40.80 | 41.10 | -1.05 | -2.49% | 404,271 |
| 2026-03-18 | 41.85 | 42.85 | 40.30 | 42.15 | +2.25 | +5.64% | 948,025 |
| 2026-03-17 | 41.00 | 41.75 | 39.75 | 39.90 | -0.50 | -1.24% | 529,763 |
| 2026-03-16 | 40.70 | 41.60 | 40.05 | 40.40 | -0.35 | -0.86% | 511,344 |
| 2026-03-13 | 37.60 | 41.25 | 37.60 | 40.75 | -0.15 | -0.37% | 586,177 |
| 2026-03-12 | 41.80 | 43.00 | 40.40 | 40.90 | +0.65 | +1.61% | 1,499,222 |
| 2026-03-11 | 40.25 | 40.25 | 40.15 | 40.25 | +3.65 | +9.97% | 579,274 |
| 2026-03-10 | 36.60 | 36.60 | 36.60 | 36.60 | +3.30 | +9.91% | 167,790 |
| 2026-03-09 | 32.75 | 33.90 | 32.75 | 33.30 | -2.30 | -6.46% | 307,767 |
| 2026-03-06 | 36.20 | 36.20 | 35.10 | 35.60 | +0.10 | +0.28% | 115,502 |
| 2026-03-05 | 36.50 | 36.60 | 35.25 | 35.50 | +0.25 | +0.71% | 276,438 |
| 2026-03-04 | 36.80 | 36.80 | 35.25 | 35.25 | -2.25 | -6.00% | 345,734 |
| 2026-03-03 | 39.50 | 39.50 | 37.50 | 37.50 | -1.50 | -3.85% | 413,484 |
| 2026-03-02 | 38.75 | 39.20 | 38.10 | 39.00 | -0.30 | -0.76% | 311,326 |
| 2026-02-26 | 38.90 | 39.60 | 38.60 | 39.30 | +0.70 | +1.81% | 214,181 |
| 2026-02-25 | 39.00 | 39.35 | 38.45 | 38.60 | -0.30 | -0.77% | 321,930 |
| 2026-02-24 | 39.50 | 39.50 | 38.50 | 38.90 | +0.10 | +0.26% | 306,422 |
| 2026-02-23 | 38.20 | 38.90 | 38.00 | 38.80 | +1.00 | +2.65% | 143,408 |