8044 網家
上櫃 ｜ 數位雲端
收盤價
28.30
▲+1.25
(+4.62%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
0.86
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 27.15 | 29.20 | 26.60 | 28.30 | +1.25 | +4.62% | 1,592,000 |
| 2026-05-27 | 28.20 | 28.45 | 27.00 | 27.05 | -1.05 | -3.74% | 1,004,000 |
| 2026-05-26 | 29.00 | 29.25 | 28.10 | 28.10 | -0.80 | -2.77% | 1,980,000 |
| 2026-05-23 | 28.80 | 29.80 | 28.65 | 28.90 | +0.10 | +0.35% | 2,605,000 |
| 2026-05-22 | 28.50 | 29.90 | 28.10 | 28.80 | -0.20 | -0.69% | 4,136,000 |
| 2026-05-21 | 27.30 | 29.00 | 26.15 | 29.00 | +2.15 | +8.01% | 4,840,000 |
| 2026-05-20 | 24.65 | 26.85 | 24.65 | 26.85 | +2.40 | +9.82% | 3,270,000 |
| 2026-05-19 | 25.00 | 25.40 | 24.45 | 24.45 | -1.10 | -4.31% | 1,289,000 |
| 2026-05-16 | 23.95 | 25.55 | 23.50 | 25.55 | +2.30 | +9.89% | 3,525,000 |
| 2026-05-15 | 24.00 | 24.30 | 23.15 | 23.25 | +0.20 | +0.87% | 518,000 |
| 2026-05-14 | 23.50 | 23.50 | 23.05 | 23.05 | -0.50 | -2.12% | 194,000 |
| 2026-05-13 | 24.40 | 24.55 | 23.55 | 23.55 | -0.75 | -3.09% | 686,000 |
| 2026-05-12 | 24.20 | 25.15 | 24.10 | 24.30 | +1.30 | +5.65% | 1,074,000 |
| 2026-05-09 | 22.90 | 23.00 | 22.45 | 23.00 | +0.10 | +0.44% | 332,000 |
| 2026-05-08 | 22.55 | 23.05 | 22.40 | 22.90 | +0.35 | +1.55% | 335,000 |
| 2026-05-07 | 22.55 | 22.70 | 22.15 | 22.55 | +0.05 | +0.22% | 369,000 |
| 2026-05-06 | 22.40 | 22.70 | 22.30 | 22.50 | +0.10 | +0.45% | 291,000 |
| 2026-05-05 | 22.55 | 22.75 | 22.35 | 22.40 | -0.25 | -1.10% | 291,000 |
| 2026-05-02 | 23.00 | 23.00 | 22.60 | 22.65 | -0.15 | -0.66% | 251,000 |
| 2026-05-01 | 23.00 | 23.00 | 22.60 | 22.65 | -0.15 | -0.66% | 251,000 |
| 2026-04-30 | 22.85 | 23.10 | 22.80 | 22.80 | -0.20 | -0.87% | 252,000 |
| 2026-04-29 | 22.95 | 23.15 | 22.85 | 23.00 | 0.00 | 0.00% | 535,000 |
| 2026-04-28 | 23.80 | 23.80 | 22.70 | 23.00 | -0.85 | -3.56% | 646,000 |
| 2026-04-25 | 24.45 | 24.45 | 23.70 | 23.85 | -0.55 | -2.25% | 310,000 |
| 2026-04-24 | 25.00 | 25.00 | 23.90 | 24.40 | -0.50 | -2.01% | 630,000 |
| 2026-04-23 | 24.75 | 25.15 | 24.70 | 24.90 | +0.10 | +0.40% | 683,000 |
| 2026-04-22 | 24.65 | 25.20 | 24.65 | 24.80 | +0.15 | +0.61% | 865,000 |
| 2026-04-21 | 24.10 | 24.85 | 24.00 | 24.65 | +0.55 | +2.28% | 751,000 |
| 2026-04-18 | 24.40 | 24.60 | 23.95 | 24.10 | +0.05 | +0.21% | 607,000 |
| 2026-04-17 | 24.65 | 24.65 | 23.20 | 24.05 | -0.60 | -2.43% | 1,805,000 |