8039 台虹
上市 ｜ 電子零組件業
收盤價
155.50
▲+6.00
(+4.01%)
2026-05-28
本益比
65.61
殖利率
1.29%
股價淨值比
3.87
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 151.00 | 156.50 | 148.50 | 155.50 | +6.00 | +4.01% | 13,770,558 |
| 2026-05-27 | 151.00 | 156.50 | 148.50 | 155.50 | +6.00 | +4.01% | 13,770,558 |
| 2026-05-26 | 141.00 | 152.50 | 141.00 | 151.00 | +12.00 | +8.63% | 21,867,086 |
| 2026-05-23 | 130.00 | 139.00 | 129.50 | 139.00 | +12.50 | +9.88% | 7,976,493 |
| 2026-05-22 | 133.50 | 134.00 | 125.50 | 126.50 | -7.00 | -5.24% | 9,143,802 |
| 2026-05-21 | 140.50 | 142.00 | 130.50 | 133.50 | -7.00 | -4.98% | 13,373,703 |
| 2026-05-20 | 140.50 | 144.50 | 138.00 | 140.50 | -3.50 | -2.43% | 12,030,255 |
| 2026-05-19 | 151.50 | 162.50 | 141.50 | 144.00 | -5.50 | -3.68% | 43,279,260 |
| 2026-05-16 | 141.50 | 151.50 | 141.00 | 149.50 | +11.50 | +8.33% | 31,365,021 |
| 2026-05-15 | 136.50 | 143.50 | 136.00 | 138.00 | -0.50 | -0.36% | 11,560,191 |
| 2026-05-14 | 136.50 | 147.00 | 136.00 | 138.50 | +3.00 | +2.21% | 16,274,695 |
| 2026-05-13 | 133.00 | 137.00 | 130.00 | 135.50 | +3.00 | +2.26% | 7,031,534 |
| 2026-05-12 | 136.50 | 138.00 | 130.00 | 132.50 | -4.00 | -2.93% | 6,335,951 |
| 2026-05-09 | 137.50 | 141.50 | 134.50 | 136.50 | +1.00 | +0.74% | 8,210,727 |
| 2026-05-08 | 140.50 | 143.50 | 135.50 | 135.50 | -3.50 | -2.52% | 10,953,721 |
| 2026-05-07 | 134.50 | 140.00 | 134.00 | 139.00 | +5.00 | +3.73% | 7,458,038 |
| 2026-05-06 | 138.00 | 144.00 | 133.00 | 134.00 | -2.50 | -1.83% | 12,574,538 |
| 2026-05-05 | 140.00 | 143.50 | 136.00 | 136.50 | -3.00 | -2.15% | 7,980,671 |
| 2026-05-02 | 140.00 | 143.50 | 136.00 | 136.50 | -3.00 | -2.15% | 7,980,671 |
| 2026-05-01 | 138.50 | 145.50 | 136.00 | 139.50 | +1.50 | +1.09% | 9,469,919 |
| 2026-04-30 | 138.00 | 141.00 | 137.00 | 138.00 | +1.00 | +0.73% | 7,263,849 |
| 2026-04-29 | 139.50 | 139.50 | 132.00 | 137.00 | -1.00 | -0.72% | 12,064,123 |
| 2026-04-28 | 143.00 | 143.00 | 133.50 | 138.00 | -7.00 | -4.83% | 22,273,432 |
| 2026-04-25 | 170.50 | 170.50 | 145.00 | 145.00 | -16.00 | -9.94% | 34,120,115 |
| 2026-04-24 | 150.00 | 161.00 | 148.50 | 161.00 | +14.50 | +9.90% | 9,757,190 |
| 2026-04-23 | 144.00 | 148.00 | 141.00 | 146.50 | +3.50 | +2.45% | 20,246,876 |
| 2026-04-22 | 145.50 | 147.50 | 138.00 | 143.00 | -0.50 | -0.35% | 22,024,952 |
| 2026-04-21 | 142.00 | 151.50 | 138.00 | 143.50 | +5.00 | +3.61% | 34,717,021 |
| 2026-04-18 | 137.50 | 141.50 | 134.50 | 138.50 | +4.50 | +3.36% | 15,496,090 |
| 2026-04-17 | 138.50 | 144.00 | 134.00 | 134.00 | -3.00 | -2.19% | 21,976,507 |