8050 廣積
上櫃 ｜ 電腦及週邊設備業
收盤價
57.90
▼-2.20
(-3.66%)
2026-05-28
本益比
57.90
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 66.00 | 66.10 | 56.80 | 57.90 | -2.20 | -3.66% | 12,134,000 |
| 2026-05-27 | 54.90 | 60.10 | 53.90 | 60.10 | +5.40 | +9.87% | 4,994,000 |
| 2026-05-26 | 55.20 | 56.60 | 53.90 | 54.70 | +0.90 | +1.67% | 2,249,000 |
| 2026-05-23 | 51.80 | 54.50 | 51.40 | 53.80 | +2.50 | +4.87% | 2,066,000 |
| 2026-05-22 | 51.80 | 52.00 | 50.90 | 51.30 | 0.00 | 0.00% | 1,279,000 |
| 2026-05-21 | 49.60 | 52.20 | 49.35 | 51.30 | +2.00 | +4.06% | 2,356,000 |
| 2026-05-20 | 48.40 | 50.30 | 48.40 | 49.30 | +0.90 | +1.86% | 1,831,000 |
| 2026-05-19 | 46.80 | 49.00 | 46.30 | 48.40 | +1.40 | +2.98% | 852,000 |
| 2026-05-16 | 49.55 | 49.55 | 46.85 | 47.00 | -2.05 | -4.18% | 1,621,000 |
| 2026-05-15 | 48.00 | 50.30 | 47.60 | 49.05 | +1.10 | +2.29% | 2,377,000 |
| 2026-05-14 | 47.00 | 48.40 | 46.30 | 47.95 | +0.55 | +1.16% | 883,000 |
| 2026-05-13 | 47.80 | 48.70 | 47.20 | 47.40 | -0.20 | -0.42% | 1,191,000 |
| 2026-05-12 | 44.50 | 47.75 | 44.50 | 47.60 | +3.15 | +7.09% | 2,052,000 |
| 2026-05-09 | 44.00 | 44.90 | 43.80 | 44.45 | 0.00 | 0.00% | 567,000 |
| 2026-05-08 | 44.00 | 44.85 | 43.85 | 44.45 | +0.10 | +0.23% | 518,000 |
| 2026-05-07 | 45.20 | 45.20 | 44.00 | 44.35 | -0.85 | -1.88% | 963,000 |
| 2026-05-06 | 43.45 | 45.25 | 43.00 | 45.20 | +2.30 | +5.36% | 1,964,000 |
| 2026-05-05 | 41.75 | 43.70 | 41.75 | 42.90 | +1.35 | +3.25% | 821,000 |
| 2026-05-02 | 41.90 | 41.90 | 41.50 | 41.55 | -0.30 | -0.72% | 262,000 |
| 2026-05-01 | 41.90 | 41.90 | 41.50 | 41.55 | -0.30 | -0.72% | 262,000 |
| 2026-04-30 | 42.00 | 42.25 | 41.50 | 41.85 | +0.15 | +0.36% | 232,000 |
| 2026-04-29 | 41.30 | 42.00 | 41.15 | 41.70 | +0.40 | +0.97% | 268,000 |
| 2026-04-28 | 42.20 | 42.45 | 41.25 | 41.30 | -0.75 | -1.78% | 406,000 |
| 2026-04-25 | 42.70 | 42.70 | 41.70 | 42.05 | 0.00 | 0.00% | 362,000 |
| 2026-04-24 | 43.70 | 43.70 | 41.45 | 42.05 | -0.95 | -2.21% | 779,000 |
| 2026-04-23 | 42.55 | 43.25 | 42.00 | 43.00 | +0.45 | +1.06% | 657,000 |
| 2026-04-22 | 42.15 | 42.55 | 41.90 | 42.55 | +0.40 | +0.95% | 411,000 |
| 2026-04-21 | 42.70 | 42.70 | 41.85 | 42.15 | 0.00 | 0.00% | 463,000 |
| 2026-04-18 | 41.50 | 42.85 | 41.50 | 42.15 | +0.95 | +2.31% | 846,000 |
| 2026-04-17 | 40.85 | 41.80 | 40.85 | 41.20 | +0.55 | +1.35% | 407,000 |