7792 安葆
上櫃 ｜ 其他電子業
收盤價
309.00
▼-3.00
(-0.96%)
2026-04-04
本益比
35.44
殖利率
0.00%
股價淨值比
5.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 314.00 | 320.00 | 303.50 | 309.00 | -3.00 | -0.96% | 109,000 |
| 2026-04-03 | 314.00 | 320.00 | 303.50 | 309.00 | -3.00 | -0.96% | 109,000 |
| 2026-04-02 | 310.00 | 315.00 | 305.50 | 312.00 | +12.00 | +4.00% | 119,000 |
| 2026-04-01 | 314.00 | 315.00 | 297.00 | 300.00 | -15.00 | -4.76% | 233,000 |
| 2026-03-31 | 314.00 | 319.00 | 300.00 | 315.00 | +1.00 | +0.32% | 230,000 |
| 2026-03-28 | 317.00 | 317.00 | 300.00 | 314.00 | +5.50 | +1.78% | 110,000 |
| 2026-03-27 | 317.00 | 317.00 | 300.00 | 314.00 | +5.50 | +1.78% | 114,042 |
| 2026-03-26 | 310.50 | 314.00 | 306.00 | 308.50 | -6.50 | -2.06% | 78,299 |
| 2026-03-25 | 308.50 | 322.00 | 306.50 | 315.00 | +15.00 | +5.00% | 194,372 |
| 2026-03-24 | 320.00 | 320.00 | 295.00 | 300.00 | -4.00 | -1.32% | 127,066 |
| 2026-03-23 | 320.00 | 320.00 | 301.50 | 304.00 | -21.00 | -6.46% | 249,294 |
| 2026-03-20 | 321.00 | 326.00 | 315.50 | 325.00 | +4.50 | +1.40% | 134,103 |
| 2026-03-19 | 314.50 | 323.00 | 306.00 | 320.50 | +6.00 | +1.91% | 196,115 |
| 2026-03-18 | 311.50 | 319.00 | 310.00 | 314.50 | +4.50 | +1.45% | 157,510 |
| 2026-03-17 | 325.00 | 325.00 | 303.50 | 310.00 | -13.00 | -4.02% | 313,283 |
| 2026-03-16 | 327.50 | 329.50 | 319.00 | 323.00 | -4.50 | -1.37% | 207,736 |
| 2026-03-13 | 331.00 | 335.00 | 324.50 | 327.50 | -9.00 | -2.67% | 127,587 |
| 2026-03-12 | 339.00 | 345.00 | 335.00 | 336.50 | -2.00 | -0.59% | 220,431 |
| 2026-03-11 | 327.00 | 346.00 | 327.00 | 338.50 | +8.00 | +2.42% | 196,062 |
| 2026-03-10 | 328.00 | - | - | 330.50 | - | -% | 0 |
| 2026-03-09 | 316.50 | - | - | 325.50 | - | -% | 0 |
| 2026-03-06 | 365.00 | 365.00 | 349.00 | 351.50 | -9.00 | -2.50% | 212,840 |
| 2026-03-05 | 346.50 | 362.50 | 346.50 | 360.50 | +19.00 | +5.56% | 928,180 |
| 2026-03-04 | 342.00 | 351.00 | 333.00 | 341.50 | -17.50 | -4.87% | 391,476 |
| 2026-03-03 | 370.50 | 378.00 | 358.00 | 359.00 | -10.50 | -2.84% | 519,561 |
| 2026-03-02 | 352.00 | 374.00 | 340.00 | 369.50 | +4.50 | +1.23% | 581,253 |
| 2026-02-26 | 345.00 | 367.50 | 343.00 | 365.00 | +23.00 | +6.73% | 476,201 |
| 2026-02-25 | 350.00 | 350.00 | 333.00 | 342.00 | -3.00 | -0.87% | 273,236 |
| 2026-02-24 | 340.00 | 352.00 | 333.00 | 345.00 | +8.00 | +2.37% | 460,207 |
| 2026-02-23 | 336.00 | 340.50 | 321.00 | 337.00 | +1.00 | +0.30% | 432,326 |