8049 晶采
上櫃 ｜ 光電業
收盤價
25.40
▲+0.40
(+1.60%)
2026-04-04
本益比
14.77
殖利率
0.00%
股價淨值比
1.26
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 25.60 | 25.65 | 25.00 | 25.40 | +0.40 | +1.60% | 85,000 |
| 2026-04-03 | 25.60 | 25.65 | 25.00 | 25.40 | +0.40 | +1.60% | 85,000 |
| 2026-04-02 | 25.05 | 25.05 | 24.90 | 25.00 | +0.20 | +0.81% | 40,000 |
| 2026-04-01 | 25.10 | 25.10 | 24.80 | 24.80 | -0.20 | -0.80% | 82,000 |
| 2026-03-31 | 25.15 | 25.20 | 25.00 | 25.00 | -0.15 | -0.60% | 87,000 |
| 2026-03-28 | 25.55 | 25.55 | 25.05 | 25.15 | -0.20 | -0.79% | 65,000 |
| 2026-03-27 | 25.55 | 25.55 | 25.05 | 25.15 | -0.20 | -0.79% | 65,661 |
| 2026-03-26 | 25.40 | 25.70 | 25.35 | 25.35 | -0.05 | -0.20% | 57,807 |
| 2026-03-25 | 25.25 | 25.40 | 25.25 | 25.40 | +0.20 | +0.79% | 78,561 |
| 2026-03-24 | 25.40 | 25.40 | 25.00 | 25.20 | +0.15 | +0.60% | 116,406 |
| 2026-03-23 | 25.50 | 25.50 | 25.05 | 25.05 | -0.45 | -1.76% | 145,848 |
| 2026-03-20 | 25.55 | 25.70 | 25.45 | 25.50 | 0.00 | 0.00% | 67,777 |
| 2026-03-19 | 26.00 | 26.00 | 25.40 | 25.50 | -0.30 | -1.16% | 126,804 |
| 2026-03-18 | 25.65 | 25.80 | 25.55 | 25.80 | +0.15 | +0.58% | 119,481 |
| 2026-03-17 | 25.60 | 25.80 | 25.55 | 25.65 | +0.10 | +0.39% | 160,553 |
| 2026-03-16 | 25.55 | 25.60 | 25.40 | 25.55 | 0.00 | 0.00% | 57,641 |
| 2026-03-13 | 25.80 | 25.80 | 25.50 | 25.55 | -0.25 | -0.97% | 112,883 |
| 2026-03-12 | 25.60 | 26.00 | 25.60 | 25.80 | +0.25 | +0.98% | 73,051 |
| 2026-03-11 | 25.25 | 25.55 | 25.25 | 25.55 | +0.35 | +1.39% | 64,172 |
| 2026-03-10 | 25.35 | - | - | 25.20 | - | -% | 0 |
| 2026-03-09 | 25.70 | - | - | 25.20 | - | -% | 0 |
| 2026-03-06 | 25.55 | 26.25 | 25.50 | 25.70 | +0.15 | +0.59% | 109,660 |
| 2026-03-05 | 25.75 | 25.80 | 25.40 | 25.55 | +0.05 | +0.20% | 155,493 |
| 2026-03-04 | 25.95 | 25.95 | 25.50 | 25.50 | -0.75 | -2.86% | 257,479 |
| 2026-03-03 | 26.60 | 26.60 | 26.20 | 26.25 | -0.35 | -1.32% | 170,725 |
| 2026-03-02 | 26.80 | 26.80 | 26.45 | 26.60 | -0.20 | -0.75% | 128,664 |
| 2026-02-26 | 26.50 | 26.95 | 26.50 | 26.80 | +0.30 | +1.13% | 190,511 |
| 2026-02-25 | 26.50 | 26.65 | 26.40 | 26.50 | 0.00 | 0.00% | 96,484 |
| 2026-02-24 | 26.40 | 26.70 | 26.40 | 26.50 | +0.10 | +0.38% | 143,981 |
| 2026-02-23 | 26.50 | 26.55 | 26.15 | 26.40 | -0.10 | -0.38% | 120,401 |