6209 今國光
上市 ｜ 光電業
收盤價
81.00
▼-5.20
(-6.03%)
2026-05-28
本益比
46.82
殖利率
0.62%
股價淨值比
4.14
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 86.20 | 86.20 | 80.30 | 81.00 | -5.20 | -6.03% | 17,326,289 |
| 2026-05-27 | 86.20 | 86.20 | 80.30 | 81.00 | -5.20 | -6.03% | 17,326,289 |
| 2026-05-26 | 89.00 | 89.50 | 84.10 | 85.80 | -0.90 | -1.04% | 40,358,447 |
| 2026-05-23 | 85.60 | 86.70 | 79.50 | 86.70 | +7.80 | +9.89% | 52,264,877 |
| 2026-05-22 | 76.30 | 78.90 | 76.00 | 78.90 | +7.10 | +9.89% | 17,710,968 |
| 2026-05-21 | 68.20 | 74.80 | 67.80 | 71.80 | +3.80 | +5.59% | 35,981,304 |
| 2026-05-20 | 67.40 | 68.50 | 65.90 | 68.00 | +1.00 | +1.49% | 7,460,283 |
| 2026-05-19 | 68.30 | 69.70 | 66.70 | 67.00 | -1.30 | -1.90% | 19,369,451 |
| 2026-05-16 | 62.80 | 68.30 | 62.80 | 68.30 | +6.20 | +9.98% | 12,031,271 |
| 2026-05-15 | 66.00 | 66.00 | 61.90 | 62.10 | -3.90 | -5.91% | 5,793,582 |
| 2026-05-14 | 66.10 | 67.60 | 65.10 | 66.00 | +0.20 | +0.30% | 6,418,915 |
| 2026-05-13 | 68.00 | 68.30 | 64.50 | 65.80 | -0.20 | -0.30% | 7,271,001 |
| 2026-05-12 | 72.20 | 73.30 | 65.90 | 66.00 | -6.20 | -8.59% | 15,090,186 |
| 2026-05-09 | 68.90 | 74.30 | 68.30 | 72.20 | +4.00 | +5.87% | 19,533,542 |
| 2026-05-08 | 68.50 | 69.00 | 64.60 | 68.20 | -0.50 | -0.73% | 14,048,692 |
| 2026-05-07 | 62.50 | 68.70 | 62.00 | 68.70 | +6.20 | +9.92% | 10,567,936 |
| 2026-05-06 | 62.90 | 63.70 | 62.10 | 62.50 | +0.20 | +0.32% | 3,083,311 |
| 2026-05-05 | 63.90 | 64.50 | 62.00 | 62.30 | -0.60 | -0.95% | 4,023,722 |
| 2026-05-02 | 63.90 | 64.50 | 62.00 | 62.30 | -0.60 | -0.95% | 4,023,722 |
| 2026-05-01 | 64.80 | 65.00 | 62.90 | 62.90 | -1.40 | -2.18% | 4,386,067 |
| 2026-04-30 | 65.50 | 66.40 | 64.30 | 64.30 | -1.60 | -2.43% | 7,808,779 |
| 2026-04-29 | 64.60 | 66.90 | 63.60 | 65.90 | +5.00 | +8.21% | 17,425,698 |
| 2026-04-28 | 61.00 | 63.50 | 59.70 | 60.90 | +0.10 | +0.16% | 4,308,538 |
| 2026-04-25 | 65.80 | 65.90 | 58.90 | 60.80 | -4.20 | -6.46% | 8,431,271 |
| 2026-04-24 | 67.50 | 67.60 | 65.00 | 65.00 | -3.20 | -4.69% | 7,599,370 |
| 2026-04-23 | 65.90 | 70.20 | 62.70 | 68.20 | +2.30 | +3.49% | 14,338,583 |
| 2026-04-22 | 62.50 | 67.90 | 62.40 | 65.90 | +3.80 | +6.12% | 13,231,298 |
| 2026-04-21 | 60.40 | 63.00 | 60.30 | 62.10 | +1.30 | +2.14% | 5,729,230 |
| 2026-04-18 | 61.30 | 62.40 | 60.50 | 60.80 | -0.50 | -0.82% | 3,142,568 |
| 2026-04-17 | 64.50 | 64.60 | 61.20 | 61.30 | -1.50 | -2.39% | 5,938,024 |