8042 金山電
上櫃 ｜ 電子零組件業
收盤價
150.50
▲+3.50
(+2.38%)
2026-05-28
本益比
48.08
殖利率
0.00%
股價淨值比
4.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 147.50 | 159.00 | 147.50 | 150.50 | +3.50 | +2.38% | 1,427,000 |
| 2026-05-27 | 133.00 | 148.50 | 121.50 | 147.00 | +12.00 | +8.89% | 2,286,000 |
| 2026-05-26 | 129.00 | 135.00 | 129.00 | 135.00 | +12.00 | +9.76% | 667,000 |
| 2026-05-23 | 122.00 | 123.00 | 120.00 | 123.00 | -2.00 | -1.60% | 1,579,000 |
| 2026-05-22 | 120.00 | 128.00 | 120.00 | 125.00 | +8.50 | +7.30% | 1,230,000 |
| 2026-05-21 | 111.00 | 119.00 | 111.00 | 116.50 | +8.00 | +7.37% | 1,664,000 |
| 2026-05-20 | 106.50 | 112.50 | 104.00 | 108.50 | +1.00 | +0.93% | 1,396,000 |
| 2026-05-19 | 100.00 | 107.50 | 99.70 | 107.50 | +9.40 | +9.58% | 2,243,000 |
| 2026-05-16 | 107.50 | 107.50 | 98.10 | 98.10 | -10.90 | -10.00% | 1,826,000 |
| 2026-05-15 | 116.50 | 116.50 | 106.50 | 109.00 | +3.00 | +2.83% | 2,511,000 |
| 2026-05-14 | 99.70 | 106.00 | 99.70 | 106.00 | +8.30 | +8.50% | 5,198,000 |
| 2026-05-13 | 95.00 | 97.70 | 95.00 | 97.70 | +8.80 | +9.90% | 2,572,000 |
| 2026-05-12 | 83.80 | 89.30 | 82.60 | 88.90 | +4.80 | +5.71% | 3,722,000 |
| 2026-05-09 | 85.00 | 93.50 | 84.00 | 84.10 | -0.90 | -1.06% | 26,068,000 |
| 2026-05-08 | 79.40 | 85.00 | 77.30 | 85.00 | +7.70 | +9.96% | 9,735,000 |
| 2026-05-07 | 75.00 | 77.80 | 71.50 | 77.30 | +6.50 | +9.18% | 25,122,000 |
| 2026-05-06 | 70.80 | 70.80 | 70.80 | 70.80 | +6.40 | +9.94% | 2,332,000 |
| 2026-05-05 | 64.40 | 64.40 | 64.40 | 64.40 | +5.80 | +9.90% | 1,411,000 |
| 2026-05-02 | 60.00 | 60.40 | 58.20 | 58.60 | -0.60 | -1.01% | 811,000 |
| 2026-05-01 | 60.00 | 60.40 | 58.20 | 58.60 | -0.60 | -1.01% | 811,000 |
| 2026-04-30 | 60.00 | 60.00 | 57.50 | 59.20 | +0.40 | +0.68% | 1,000,000 |
| 2026-04-29 | 56.60 | 59.60 | 56.20 | 58.80 | +2.50 | +4.44% | 2,081,000 |
| 2026-04-28 | 56.40 | 56.60 | 53.40 | 56.30 | -0.20 | -0.35% | 1,414,000 |
| 2026-04-25 | 59.70 | 60.00 | 55.70 | 56.50 | -2.40 | -4.07% | 1,626,000 |
| 2026-04-24 | 64.60 | 64.70 | 58.10 | 58.90 | -5.60 | -8.68% | 3,442,000 |
| 2026-04-23 | 65.50 | 65.60 | 64.30 | 64.50 | -1.00 | -1.53% | 1,612,000 |
| 2026-04-22 | 65.00 | 65.50 | 62.90 | 65.50 | +0.80 | +1.24% | 2,637,000 |
| 2026-04-21 | 66.30 | 68.40 | 64.10 | 64.70 | -1.50 | -2.27% | 5,366,000 |
| 2026-04-18 | 66.10 | 67.90 | 65.20 | 66.20 | +0.20 | +0.30% | 4,925,000 |
| 2026-04-17 | 64.30 | 69.60 | 62.70 | 66.00 | +1.40 | +2.17% | 8,385,000 |