8032 光菱
上櫃 ｜ 電子通路業
收盤價
45.95
▼-0.60
(-1.29%)
2026-05-28
本益比
17.41
殖利率
0.00%
股價淨值比
1.12
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 47.00 | 47.10 | 44.55 | 45.95 | -0.60 | -1.29% | 366,000 |
| 2026-05-27 | 46.30 | 46.95 | 44.40 | 46.55 | +0.70 | +1.53% | 611,000 |
| 2026-05-26 | 43.00 | 46.75 | 42.30 | 45.85 | +3.00 | +7.00% | 994,000 |
| 2026-05-23 | 42.50 | 43.30 | 41.80 | 42.85 | +0.65 | +1.54% | 250,000 |
| 2026-05-22 | 41.40 | 42.25 | 41.25 | 42.20 | +1.00 | +2.43% | 112,000 |
| 2026-05-21 | 41.20 | 41.70 | 40.15 | 41.20 | -0.20 | -0.48% | 120,000 |
| 2026-05-20 | 42.80 | 42.95 | 41.20 | 41.40 | -0.65 | -1.55% | 125,000 |
| 2026-05-19 | 41.30 | 42.45 | 40.70 | 42.05 | +0.55 | +1.33% | 114,000 |
| 2026-05-16 | 42.05 | 42.50 | 41.00 | 41.50 | -0.50 | -1.19% | 114,000 |
| 2026-05-15 | 41.95 | 42.95 | 41.15 | 42.00 | +0.85 | +2.07% | 128,000 |
| 2026-05-14 | 42.60 | 42.60 | 41.00 | 41.15 | -1.50 | -3.52% | 130,000 |
| 2026-05-13 | 42.55 | 44.00 | 42.10 | 42.65 | +0.70 | +1.67% | 392,000 |
| 2026-05-12 | 40.30 | 41.95 | 40.25 | 41.95 | +0.90 | +2.19% | 198,000 |
| 2026-05-09 | 41.90 | 41.95 | 40.40 | 41.05 | -0.85 | -2.03% | 95,000 |
| 2026-05-08 | 42.25 | 43.10 | 41.80 | 41.90 | +0.10 | +0.24% | 293,000 |
| 2026-05-07 | 43.25 | 43.30 | 41.55 | 41.80 | -1.05 | -2.45% | 233,000 |
| 2026-05-06 | 41.70 | 43.60 | 41.15 | 42.85 | +1.75 | +4.26% | 526,000 |
| 2026-05-05 | 41.50 | 41.50 | 39.55 | 41.10 | -0.40 | -0.96% | 461,000 |
| 2026-05-02 | 41.35 | 43.80 | 41.30 | 41.50 | +1.20 | +2.98% | 1,583,000 |
| 2026-05-01 | 41.35 | 43.80 | 41.30 | 41.50 | +1.20 | +2.98% | 1,583,000 |
| 2026-04-30 | 37.50 | 40.30 | 37.30 | 40.30 | +3.65 | +9.96% | 669,000 |
| 2026-04-29 | 36.30 | 36.70 | 36.25 | 36.65 | +0.40 | +1.10% | 30,000 |
| 2026-04-28 | 36.60 | 37.45 | 36.20 | 36.25 | -0.25 | -0.68% | 62,000 |
| 2026-04-25 | 36.70 | 37.00 | 36.35 | 36.50 | -0.30 | -0.82% | 72,000 |
| 2026-04-24 | 37.75 | 38.45 | 36.00 | 36.80 | -0.85 | -2.26% | 197,000 |
| 2026-04-23 | 37.15 | 38.00 | 37.05 | 37.65 | +0.55 | +1.48% | 172,000 |
| 2026-04-22 | 37.15 | 37.15 | 36.95 | 37.10 | -0.05 | -0.13% | 69,000 |
| 2026-04-21 | 36.95 | 37.35 | 36.60 | 37.15 | +0.20 | +0.54% | 126,000 |
| 2026-04-18 | 36.75 | 37.20 | 36.75 | 36.95 | +0.20 | +0.54% | 45,000 |
| 2026-04-17 | 37.35 | 37.40 | 36.55 | 36.75 | -0.15 | -0.41% | 66,000 |