8074 鉅橡
上櫃 ｜ 電子零組件業
收盤價
78.10
▼-1.90
(-2.38%)
2026-05-28
本益比
47.91
殖利率
0.00%
股價淨值比
4.07
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 81.20 | 81.20 | 77.10 | 78.10 | -1.90 | -2.38% | 1,866,000 |
| 2026-05-27 | 81.60 | 82.70 | 78.50 | 80.00 | -0.90 | -1.11% | 2,577,000 |
| 2026-05-26 | 81.40 | 84.30 | 80.10 | 80.90 | +2.10 | +2.66% | 4,705,000 |
| 2026-05-23 | 75.00 | 79.50 | 75.00 | 78.80 | +4.30 | +5.77% | 2,988,000 |
| 2026-05-22 | 74.00 | 75.40 | 73.60 | 74.50 | +1.70 | +2.34% | 1,285,000 |
| 2026-05-21 | 74.10 | 74.60 | 72.00 | 72.80 | -1.50 | -2.02% | 1,243,000 |
| 2026-05-20 | 75.30 | 76.50 | 72.70 | 74.30 | -0.70 | -0.93% | 1,801,000 |
| 2026-05-19 | 75.00 | 75.50 | 70.20 | 75.00 | -0.60 | -0.79% | 1,797,000 |
| 2026-05-16 | 80.00 | 80.10 | 73.80 | 75.60 | -3.90 | -4.91% | 4,328,000 |
| 2026-05-15 | 80.90 | 83.40 | 79.50 | 79.50 | -0.40 | -0.50% | 3,371,000 |
| 2026-05-14 | 82.50 | 84.60 | 79.60 | 79.90 | -3.60 | -4.31% | 4,957,000 |
| 2026-05-13 | 83.30 | 87.40 | 82.30 | 83.50 | +0.50 | +0.60% | 6,513,000 |
| 2026-05-12 | 83.30 | 84.40 | 79.20 | 83.00 | +0.90 | +1.10% | 4,557,000 |
| 2026-05-09 | 81.50 | 84.70 | 78.50 | 82.10 | +0.90 | +1.11% | 4,908,000 |
| 2026-05-08 | 84.50 | 85.00 | 81.00 | 81.20 | -3.30 | -3.91% | 3,906,000 |
| 2026-05-07 | 92.60 | 93.50 | 81.80 | 84.50 | 0.00 | 0.00% | 8,455,000 |
| 2026-05-06 | 91.30 | 96.30 | 91.00 | 92.70 | +4.40 | +4.98% | 12,995,000 |
| 2026-05-05 | 88.00 | 88.30 | 83.20 | 88.30 | +8.00 | +9.96% | 10,861,000 |
| 2026-05-02 | 73.60 | 80.30 | 72.90 | 80.30 | +7.30 | +10.00% | 7,919,000 |
| 2026-05-01 | 73.60 | 80.30 | 72.90 | 80.30 | +7.30 | +10.00% | 7,919,000 |
| 2026-04-30 | 71.80 | 75.80 | 70.90 | 73.00 | +0.90 | +1.25% | 3,707,000 |
| 2026-04-29 | 70.30 | 72.80 | 69.10 | 72.10 | +1.70 | +2.41% | 2,943,000 |
| 2026-04-28 | 75.60 | 76.30 | 68.60 | 70.40 | -5.10 | -6.75% | 5,589,000 |
| 2026-04-25 | 78.00 | 80.20 | 73.20 | 75.50 | -2.30 | -2.96% | 7,197,000 |
| 2026-04-24 | 82.00 | 84.00 | 73.50 | 77.80 | -3.40 | -4.19% | 15,388,000 |
| 2026-04-23 | 78.20 | 82.30 | 76.10 | 81.20 | +4.00 | +5.18% | 16,578,000 |
| 2026-04-22 | 78.30 | 86.00 | 76.80 | 77.20 | -1.10 | -1.40% | 27,226,000 |
| 2026-04-21 | 72.00 | 78.30 | 70.70 | 78.30 | +7.10 | +9.97% | 24,456,000 |
| 2026-04-18 | 69.40 | 72.40 | 69.20 | 71.20 | +1.50 | +2.15% | 8,860,000 |
| 2026-04-17 | 68.70 | 72.90 | 66.80 | 69.70 | +1.00 | +1.46% | 10,022,000 |