8046 南電
上市 ｜ 電子零組件業
收盤價
568.00
▼-6.00
(-1.05%)
2026-04-04
本益比
188.70
殖利率
0.35%
股價淨值比
7.96
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 588.00 | 627.00 | 564.00 | 568.00 | -6.00 | -1.05% | 46,908,295 |
| 2026-04-03 | 561.00 | 574.00 | 551.00 | 574.00 | +52.00 | +9.96% | 17,700,355 |
| 2026-04-02 | 567.00 | 581.00 | 522.00 | 522.00 | -58.00 | -10.00% | 22,840,420 |
| 2026-04-01 | 543.00 | 580.00 | 541.00 | 580.00 | +19.00 | +3.39% | 19,641,148 |
| 2026-03-31 | 543.00 | 580.00 | 541.00 | 580.00 | +19.00 | +3.39% | 19,641,148 |
| 2026-03-28 | 553.00 | 587.00 | 543.00 | 561.00 | -8.00 | -1.41% | 25,431,954 |
| 2026-03-27 | 553.00 | 587.00 | 543.00 | 561.00 | -8.00 | -1.41% | 25,431,954 |
| 2026-03-26 | 550.00 | 593.00 | 544.00 | 569.00 | +29.00 | +5.37% | 31,163,172 |
| 2026-03-25 | 510.00 | 540.00 | 510.00 | 540.00 | +49.00 | +9.98% | 11,030,540 |
| 2026-03-24 | 551.00 | 562.00 | 486.00 | 491.00 | -43.00 | -8.05% | 30,733,149 |
| 2026-03-23 | 511.00 | 539.00 | 507.00 | 534.00 | -7.00 | -1.29% | 15,708,760 |
| 2026-03-20 | 563.00 | 571.00 | 525.00 | 541.00 | -20.00 | -3.57% | 20,161,280 |
| 2026-03-19 | 554.00 | 582.00 | 543.00 | 561.00 | -6.00 | -1.06% | 19,507,915 |
| 2026-03-18 | 549.00 | 580.00 | 535.00 | 567.00 | +23.00 | +4.23% | 18,629,808 |
| 2026-03-17 | 580.00 | 603.00 | 540.00 | 544.00 | -22.00 | -3.89% | 29,422,251 |
| 2026-03-16 | 542.00 | 566.00 | 508.00 | 566.00 | +51.00 | +9.90% | 30,633,522 |
| 2026-03-13 | 456.00 | 515.00 | 456.00 | 515.00 | +46.50 | +9.93% | 3,385,129 |
| 2026-03-12 | 459.00 | 480.00 | 458.00 | 468.50 | -2.00 | -0.43% | 1,928,076 |
| 2026-03-11 | 444.50 | 470.50 | 444.50 | 470.50 | +42.50 | +9.93% | 1,732,191 |
| 2026-03-10 | 434.50 | 445.00 | 409.00 | 428.00 | +5.00 | +1.18% | 3,807,587 |
| 2026-03-09 | 423.00 | 423.00 | 423.00 | 423.00 | -46.50 | -9.90% | 710,153 |
| 2026-03-06 | 461.00 | 471.50 | 450.00 | 469.50 | +8.50 | +1.84% | 2,398,486 |
| 2026-03-05 | 488.00 | 488.00 | 441.50 | 461.00 | +11.00 | +2.44% | 4,226,190 |
| 2026-03-04 | 466.00 | 466.00 | 450.00 | 450.00 | -50.00 | -10.00% | 4,542,256 |
| 2026-03-03 | 545.00 | 560.00 | 500.00 | 500.00 | -41.00 | -7.58% | 3,183,204 |
| 2026-03-02 | 540.00 | 566.00 | 531.00 | 541.00 | -14.00 | -2.52% | 3,568,553 |
| 2026-02-26 | 548.00 | 572.00 | 532.00 | 555.00 | +2.00 | +0.36% | 29,702,927 |
| 2026-02-25 | 530.00 | 553.00 | 510.00 | 553.00 | +50.00 | +9.94% | 27,562,388 |
| 2026-02-24 | 478.00 | 503.00 | 477.00 | 503.00 | +45.50 | +9.95% | 14,641,225 |
| 2026-02-23 | 448.50 | 457.50 | 448.50 | 457.50 | +41.50 | +9.98% | 6,258,659 |