8070 長華*
上市 ｜ 電子通路業
收盤價
46.85
▲+2.60
(+5.88%)
2026-04-11
本益比
45.93
殖利率
5.78%
股價淨值比
1.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 45.20 | 46.90 | 44.40 | 46.85 | +2.60 | +5.88% | 5,188,254 |
| 2026-04-10 | 43.60 | 44.45 | 43.60 | 44.25 | +0.95 | +2.19% | 1,147,835 |
| 2026-04-09 | 43.55 | 43.65 | 43.00 | 43.30 | +0.30 | +0.70% | 1,077,172 |
| 2026-04-08 | 43.40 | 43.75 | 42.65 | 43.00 | -0.35 | -0.81% | 1,496,515 |
| 2026-04-07 | 43.40 | 43.75 | 42.65 | 43.00 | -0.35 | -0.81% | 1,496,515 |
| 2026-04-04 | 43.40 | 43.75 | 42.65 | 43.00 | -0.35 | -0.81% | 1,496,515 |
| 2026-04-03 | 43.00 | 43.90 | 43.00 | 43.35 | +0.80 | +1.88% | 2,384,483 |
| 2026-04-02 | 44.15 | 44.60 | 42.15 | 42.55 | -2.35 | -5.23% | 3,258,222 |
| 2026-04-01 | 44.60 | 45.25 | 44.40 | 44.90 | -0.95 | -2.07% | 1,433,018 |
| 2026-03-31 | 44.60 | 45.25 | 44.40 | 44.90 | -0.95 | -2.07% | 1,433,018 |
| 2026-03-28 | 45.00 | 45.85 | 44.40 | 45.85 | +0.95 | +2.12% | 1,498,886 |
| 2026-03-27 | 45.00 | 45.85 | 44.40 | 45.85 | +0.95 | +2.12% | 1,498,886 |
| 2026-03-26 | 46.20 | 46.60 | 44.75 | 44.90 | -0.85 | -1.86% | 3,182,125 |
| 2026-03-25 | 45.75 | 46.50 | 44.85 | 45.75 | +1.05 | +2.35% | 4,326,017 |
| 2026-03-24 | 43.80 | 45.40 | 43.40 | 44.70 | +1.30 | +3.00% | 4,419,717 |
| 2026-03-23 | 42.15 | 43.80 | 41.80 | 43.40 | +0.10 | +0.23% | 1,852,778 |
| 2026-03-20 | 43.70 | 44.60 | 43.00 | 43.30 | -0.35 | -0.80% | 2,455,186 |
| 2026-03-19 | 44.00 | 44.10 | 43.55 | 43.65 | -0.35 | -0.80% | 1,442,637 |
| 2026-03-18 | 43.60 | 44.15 | 43.20 | 44.00 | +0.55 | +1.27% | 2,005,932 |
| 2026-03-17 | 43.70 | 44.15 | 42.95 | 43.45 | -0.25 | -0.57% | 2,750,613 |
| 2026-03-16 | 43.65 | 44.20 | 43.35 | 43.70 | -0.05 | -0.11% | 2,818,586 |
| 2026-03-13 | 42.90 | 43.95 | 42.85 | 43.75 | +0.10 | +0.23% | 2,429,488 |
| 2026-03-12 | 42.75 | 43.85 | 42.55 | 43.65 | +0.50 | +1.16% | 5,016,441 |
| 2026-03-11 | 41.85 | 43.25 | 41.85 | 43.15 | +1.65 | +3.98% | 2,276,382 |
| 2026-03-10 | 42.30 | 42.45 | 41.15 | 41.50 | +0.05 | +0.12% | 2,027,680 |
| 2026-03-09 | 40.00 | 41.65 | 39.35 | 41.45 | -1.60 | -3.72% | 2,700,560 |
| 2026-03-06 | 41.95 | 43.10 | 41.70 | 43.05 | +0.55 | +1.29% | 1,846,888 |
| 2026-03-05 | 40.80 | 42.65 | 40.50 | 42.50 | +2.80 | +7.05% | 2,606,880 |
| 2026-03-04 | 41.20 | 41.25 | 39.30 | 39.70 | -2.00 | -4.80% | 3,879,118 |
| 2026-03-03 | 42.30 | 43.25 | 41.65 | 41.70 | -0.90 | -2.11% | 2,602,800 |