6442 光聖
上市 ｜ 通信網路業
收盤價
2265.00
▲+205.00
(+9.95%)
2026-05-28
本益比
85.44
殖利率
0.52%
股價淨值比
25.02
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2115.00 | 2265.00 | 1990.00 | 2265.00 | +205.00 | +9.95% | 7,118,572 |
| 2026-05-27 | 2115.00 | 2265.00 | 1990.00 | 2265.00 | +205.00 | +9.95% | 7,068,572 |
| 2026-05-26 | 1830.00 | 1930.00 | 1830.00 | 1875.00 | +90.00 | +5.04% | 3,554,761 |
| 2026-05-23 | 1825.00 | 1830.00 | 1730.00 | 1785.00 | +15.00 | +0.85% | 2,942,792 |
| 2026-05-22 | 1765.00 | 1840.00 | 1755.00 | 1770.00 | +30.00 | +1.72% | 1,859,059 |
| 2026-05-21 | 1830.00 | 1880.00 | 1720.00 | 1740.00 | -75.00 | -4.13% | 2,580,599 |
| 2026-05-20 | 1700.00 | 1840.00 | 1690.00 | 1815.00 | +75.00 | +4.31% | 2,267,870 |
| 2026-05-19 | 1890.00 | 1890.00 | 1700.00 | 1740.00 | -115.00 | -6.20% | 3,264,638 |
| 2026-05-16 | 1860.00 | 1875.00 | 1780.00 | 1855.00 | +50.00 | +2.77% | 2,071,352 |
| 2026-05-15 | 1870.00 | 1930.00 | 1725.00 | 1805.00 | -100.00 | -5.25% | 4,460,785 |
| 2026-05-14 | 2050.00 | 2120.00 | 1905.00 | 1905.00 | -45.00 | -2.31% | 3,778,848 |
| 2026-05-13 | 1935.00 | 1990.00 | 1870.00 | 1950.00 | -15.00 | -0.76% | 3,829,499 |
| 2026-05-12 | 2050.00 | 2065.00 | 1965.00 | 1965.00 | -130.00 | -6.21% | 2,513,797 |
| 2026-05-09 | 2075.00 | 2125.00 | 1950.00 | 2095.00 | +35.00 | +1.70% | 2,671,256 |
| 2026-05-08 | 2070.00 | 2070.00 | 1860.00 | 2060.00 | 0.00 | 0.00% | 1,611,505 |
| 2026-05-07 | 2115.00 | 2115.00 | 2020.00 | 2060.00 | -25.00 | -1.20% | 909,535 |
| 2026-05-06 | 2220.00 | 2220.00 | 2060.00 | 2085.00 | -25.00 | -1.18% | 1,221,680 |
| 2026-05-05 | 2050.00 | 2115.00 | 2050.00 | 2110.00 | +105.00 | +5.24% | 1,415,842 |
| 2026-05-02 | 2050.00 | 2115.00 | 2050.00 | 2110.00 | +105.00 | +5.24% | 1,415,842 |
| 2026-05-01 | 1870.00 | 2015.00 | 1870.00 | 2005.00 | +100.00 | +5.25% | 1,379,743 |
| 2026-04-30 | 1835.00 | 1930.00 | 1835.00 | 1905.00 | +130.00 | +7.32% | 1,632,721 |
| 2026-04-29 | 1940.00 | 1940.00 | 1700.00 | 1775.00 | -105.00 | -5.59% | 2,688,230 |
| 2026-04-28 | 2020.00 | 2050.00 | 1820.00 | 1880.00 | -140.00 | -6.93% | 2,252,058 |
| 2026-04-25 | 2295.00 | 2310.00 | 2020.00 | 2020.00 | -220.00 | -9.82% | 2,223,812 |
| 2026-04-24 | 2320.00 | 2320.00 | 2225.00 | 2240.00 | -100.00 | -4.27% | 1,104,717 |
| 2026-04-23 | 2405.00 | 2460.00 | 2240.00 | 2340.00 | -30.00 | -1.27% | 5,606,423 |
| 2026-04-22 | 2210.00 | 2370.00 | 2190.00 | 2370.00 | +215.00 | +9.98% | 4,615,399 |
| 2026-04-21 | 2110.00 | 2215.00 | 2110.00 | 2155.00 | +80.00 | +3.86% | 4,883,688 |
| 2026-04-18 | 2115.00 | 2140.00 | 2030.00 | 2075.00 | -15.00 | -0.72% | 2,824,413 |
| 2026-04-17 | 2160.00 | 2220.00 | 2080.00 | 2090.00 | +15.00 | +0.72% | 4,826,472 |