8066 來思達
上櫃 ｜ 居家生活
收盤價
15.60
▼-0.55
(-3.41%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.02
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 16.20 | 16.20 | 15.55 | 15.60 | -0.55 | -3.41% | 64,000 |
| 2026-05-27 | 16.30 | 16.30 | 15.95 | 16.15 | -0.35 | -2.12% | 65,000 |
| 2026-05-26 | 16.50 | 16.50 | 16.40 | 16.50 | -0.30 | -1.79% | 22,000 |
| 2026-05-23 | 17.25 | 17.25 | 16.00 | 16.80 | -0.55 | -3.17% | 55,000 |
| 2026-05-22 | 16.45 | 18.00 | 16.45 | 17.35 | +0.95 | +5.79% | 146,000 |
| 2026-05-21 | 16.00 | 16.60 | 16.00 | 16.40 | +0.35 | +2.18% | 101,000 |
| 2026-05-20 | 15.80 | 16.30 | 15.70 | 16.05 | +0.10 | +0.63% | 62,000 |
| 2026-05-19 | 16.20 | 16.20 | 15.50 | 15.95 | -0.10 | -0.62% | 34,000 |
| 2026-05-16 | 16.35 | 16.40 | 16.00 | 16.05 | -0.40 | -2.43% | 76,000 |
| 2026-05-15 | 17.00 | 17.00 | 16.45 | 16.45 | -0.45 | -2.66% | 46,000 |
| 2026-05-14 | 17.20 | 17.20 | 16.85 | 16.90 | -0.20 | -1.17% | 28,000 |
| 2026-05-13 | 16.80 | 17.10 | 16.50 | 17.10 | +0.25 | +1.48% | 113,000 |
| 2026-05-12 | 17.00 | 17.00 | 16.50 | 16.85 | +0.05 | +0.30% | 89,000 |
| 2026-05-09 | 17.10 | 17.10 | 16.80 | 16.80 | -0.30 | -1.75% | 74,000 |
| 2026-05-08 | 17.00 | 17.10 | 16.80 | 17.10 | +0.10 | +0.59% | 122,000 |
| 2026-05-07 | 17.45 | 17.45 | 17.00 | 17.00 | -0.45 | -2.58% | 91,000 |
| 2026-05-06 | 17.70 | 17.70 | 17.45 | 17.45 | -0.20 | -1.13% | 61,000 |
| 2026-05-05 | 17.80 | 17.80 | 17.60 | 17.65 | -0.20 | -1.12% | 101,000 |
| 2026-05-02 | 17.95 | 17.95 | 17.85 | 17.85 | -0.10 | -0.56% | 15,000 |
| 2026-05-01 | 17.95 | 17.95 | 17.85 | 17.85 | -0.10 | -0.56% | 15,000 |
| 2026-04-30 | 17.95 | 18.00 | 17.95 | 17.95 | 0.00 | 0.00% | 17,000 |
| 2026-04-29 | 18.05 | 18.05 | 17.90 | 17.95 | -0.10 | -0.55% | 14,000 |
| 2026-04-28 | 18.00 | 18.10 | 18.00 | 18.05 | -0.05 | -0.28% | 25,000 |
| 2026-04-25 | 18.15 | 18.15 | 18.10 | 18.10 | -0.10 | -0.55% | 14,000 |
| 2026-04-24 | 18.30 | 18.30 | 18.15 | 18.20 | -0.10 | -0.55% | 26,000 |
| 2026-04-23 | 18.30 | 18.30 | 18.25 | 18.30 | -0.10 | -0.54% | 23,000 |
| 2026-04-22 | 18.40 | 18.75 | 18.30 | 18.40 | 0.00 | 0.00% | 36,000 |
| 2026-04-21 | 18.75 | 18.90 | 18.40 | 18.40 | 0.00 | 0.00% | 55,000 |
| 2026-04-18 | 18.25 | 18.40 | 18.25 | 18.40 | +0.15 | +0.82% | 161,000 |
| 2026-04-17 | 18.00 | 18.30 | 17.95 | 18.25 | +0.25 | +1.39% | 226,000 |