8042 金山電
上櫃 ｜ 電子零組件業
收盤價
51.00
▼-3.10
(-5.73%)
2026-04-04
本益比
57.30
殖利率
0.00%
股價淨值比
1.67
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 56.40 | 56.40 | 51.00 | 51.00 | -3.10 | -5.73% | 1,095,000 |
| 2026-04-03 | 56.40 | 56.40 | 51.00 | 51.00 | -3.10 | -5.73% | 1,095,000 |
| 2026-04-02 | 57.00 | 57.00 | 54.10 | 54.10 | +0.20 | +0.37% | 1,221,000 |
| 2026-04-01 | 58.30 | 61.60 | 53.00 | 53.90 | -3.70 | -6.42% | 7,947,000 |
| 2026-03-31 | 52.80 | 57.60 | 51.90 | 57.60 | +5.20 | +9.92% | 1,763,000 |
| 2026-03-28 | 51.50 | 53.10 | 50.70 | 52.40 | +0.10 | +0.19% | 593,000 |
| 2026-03-27 | 51.50 | 53.10 | 50.70 | 52.40 | +0.10 | +0.19% | 598,611 |
| 2026-03-26 | 54.40 | 55.40 | 52.30 | 52.30 | -1.50 | -2.79% | 607,136 |
| 2026-03-25 | 55.00 | 55.00 | 53.50 | 53.80 | +0.60 | +1.13% | 514,477 |
| 2026-03-24 | 56.00 | 56.50 | 52.10 | 53.20 | -1.80 | -3.27% | 654,815 |
| 2026-03-23 | 55.70 | 56.50 | 54.00 | 55.00 | -1.40 | -2.48% | 756,721 |
| 2026-03-20 | 56.80 | 58.50 | 55.20 | 56.40 | +0.10 | +0.18% | 1,398,507 |
| 2026-03-19 | 56.30 | 58.70 | 56.10 | 56.30 | -1.10 | -1.92% | 1,138,170 |
| 2026-03-18 | 59.00 | 59.70 | 56.10 | 57.40 | -0.70 | -1.20% | 1,864,710 |
| 2026-03-17 | 56.00 | 58.50 | 55.20 | 58.10 | +3.10 | +5.64% | 2,397,699 |
| 2026-03-16 | 55.00 | 55.80 | 53.00 | 55.00 | +1.00 | +1.85% | 837,132 |
| 2026-03-13 | 52.80 | 55.00 | 52.00 | 54.00 | +0.70 | +1.31% | 670,689 |
| 2026-03-12 | 54.20 | 55.00 | 53.30 | 53.30 | -0.90 | -1.66% | 570,425 |
| 2026-03-11 | 53.70 | 55.50 | 53.70 | 54.20 | +0.60 | +1.12% | 799,100 |
| 2026-03-10 | 53.90 | - | - | 53.60 | - | -% | 0 |
| 2026-03-09 | 49.10 | - | - | 51.80 | - | -% | 0 |
| 2026-03-06 | 54.50 | 55.60 | 53.50 | 54.30 | -0.60 | -1.09% | 658,312 |
| 2026-03-05 | 54.00 | 55.60 | 53.10 | 54.90 | +3.00 | +5.78% | 1,054,635 |
| 2026-03-04 | 56.10 | 56.10 | 51.50 | 51.90 | -5.20 | -9.11% | 2,042,912 |
| 2026-03-03 | 59.60 | 61.30 | 57.00 | 57.10 | -3.00 | -4.99% | 1,634,796 |
| 2026-03-02 | 59.00 | 60.80 | 58.10 | 60.10 | -1.20 | -1.96% | 1,235,122 |
| 2026-02-26 | 59.60 | 61.30 | 57.80 | 61.30 | +1.80 | +3.03% | 2,384,864 |
| 2026-02-25 | 61.50 | 63.00 | 59.20 | 59.50 | -1.40 | -2.30% | 2,867,459 |
| 2026-02-24 | 58.60 | 61.40 | 58.60 | 60.90 | +1.80 | +3.05% | 3,478,469 |
| 2026-02-23 | 58.00 | 60.80 | 58.00 | 59.10 | +3.10 | +5.54% | 3,270,412 |