8072 陞泰
上市 ｜ 電子通路業
收盤價
29.50
▲+1.00
(+3.51%)
2026-04-11
本益比
26.58
殖利率
3.39%
股價淨值比
1.03
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 28.50 | 29.95 | 28.40 | 29.50 | +1.00 | +3.51% | 1,262,877 |
| 2026-04-10 | 27.05 | 28.60 | 27.00 | 28.50 | +2.10 | +7.95% | 654,539 |
| 2026-04-09 | 26.70 | 27.00 | 26.35 | 26.40 | -0.30 | -1.12% | 126,095 |
| 2026-04-08 | 28.25 | 28.25 | 26.60 | 26.70 | -0.55 | -2.02% | 180,547 |
| 2026-04-07 | 28.25 | 28.25 | 26.60 | 26.70 | -0.55 | -2.02% | 180,547 |
| 2026-04-04 | 28.25 | 28.25 | 26.60 | 26.70 | -0.55 | -2.02% | 180,547 |
| 2026-04-03 | 26.80 | 27.80 | 26.80 | 27.25 | +0.90 | +3.42% | 177,022 |
| 2026-04-02 | 26.85 | 27.15 | 26.35 | 26.35 | -0.60 | -2.23% | 186,692 |
| 2026-04-01 | 27.20 | 27.30 | 26.65 | 26.95 | -0.40 | -1.46% | 156,023 |
| 2026-03-31 | 27.20 | 27.30 | 26.65 | 26.95 | -0.40 | -1.46% | 156,023 |
| 2026-03-28 | 27.15 | 27.35 | 26.85 | 27.35 | +0.15 | +0.55% | 118,576 |
| 2026-03-27 | 27.15 | 27.35 | 26.85 | 27.35 | +0.15 | +0.55% | 118,576 |
| 2026-03-26 | 27.95 | 27.95 | 27.20 | 27.20 | -0.40 | -1.45% | 98,613 |
| 2026-03-25 | 27.20 | 27.65 | 27.10 | 27.60 | +0.50 | +1.85% | 163,075 |
| 2026-03-24 | 27.70 | 27.70 | 26.80 | 27.10 | -0.05 | -0.18% | 151,422 |
| 2026-03-23 | 27.60 | 27.65 | 27.15 | 27.15 | -0.80 | -2.86% | 133,115 |
| 2026-03-20 | 28.35 | 28.45 | 27.90 | 27.95 | -0.05 | -0.18% | 91,639 |
| 2026-03-19 | 28.05 | 28.40 | 28.00 | 28.00 | -0.40 | -1.41% | 135,545 |
| 2026-03-18 | 28.40 | 28.65 | 28.00 | 28.40 | +0.30 | +1.07% | 198,110 |
| 2026-03-17 | 27.80 | 28.25 | 27.80 | 28.10 | +0.20 | +0.72% | 95,437 |
| 2026-03-16 | 27.85 | 29.35 | 27.40 | 27.90 | +0.05 | +0.18% | 284,646 |
| 2026-03-13 | 27.95 | 28.20 | 27.60 | 27.85 | -0.35 | -1.24% | 131,220 |
| 2026-03-12 | 28.45 | 28.70 | 28.00 | 28.20 | -0.25 | -0.88% | 115,205 |
| 2026-03-11 | 28.20 | 28.70 | 28.10 | 28.45 | +0.95 | +3.45% | 168,928 |
| 2026-03-10 | 27.85 | 27.85 | 27.25 | 27.50 | +0.45 | +1.66% | 109,910 |
| 2026-03-09 | 28.00 | 28.00 | 26.60 | 27.05 | -1.60 | -5.58% | 405,039 |
| 2026-03-06 | 28.85 | 28.90 | 28.15 | 28.65 | -0.55 | -1.88% | 249,057 |
| 2026-03-05 | 29.20 | 29.45 | 29.10 | 29.20 | +0.45 | +1.57% | 128,708 |
| 2026-03-04 | 30.00 | 30.00 | 28.75 | 28.75 | -1.75 | -5.74% | 387,050 |
| 2026-03-03 | 31.00 | 31.20 | 30.50 | 30.50 | -0.65 | -2.09% | 191,263 |