8089 康全電訊
上櫃 ｜ 通信網路業
收盤價
19.85
▼-0.15
(-0.75%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.27
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 20.00 | 20.15 | 19.80 | 19.85 | -0.15 | -0.75% | 222,000 |
| 2026-05-27 | 20.15 | 20.45 | 19.80 | 20.00 | 0.00 | 0.00% | 171,000 |
| 2026-05-26 | 21.00 | 21.20 | 19.80 | 20.00 | -0.75 | -3.61% | 660,000 |
| 2026-05-23 | 20.60 | 21.25 | 20.20 | 20.75 | +0.40 | +1.97% | 354,000 |
| 2026-05-22 | 20.00 | 20.50 | 20.00 | 20.35 | +0.45 | +2.26% | 145,000 |
| 2026-05-21 | 19.80 | 20.20 | 19.70 | 19.90 | +0.15 | +0.76% | 125,000 |
| 2026-05-20 | 20.15 | 20.50 | 19.75 | 19.75 | -0.35 | -1.74% | 210,000 |
| 2026-05-19 | 19.85 | 20.15 | 19.65 | 20.10 | +0.10 | +0.50% | 205,000 |
| 2026-05-16 | 20.50 | 20.80 | 20.00 | 20.00 | -0.30 | -1.48% | 153,000 |
| 2026-05-15 | 20.70 | 21.00 | 20.00 | 20.30 | -0.40 | -1.93% | 377,000 |
| 2026-05-14 | 21.25 | 21.25 | 20.60 | 20.70 | -0.55 | -2.59% | 247,000 |
| 2026-05-13 | 21.20 | 21.30 | 20.80 | 21.25 | +0.15 | +0.71% | 144,000 |
| 2026-05-12 | 21.90 | 21.90 | 20.80 | 21.10 | -0.65 | -2.99% | 438,000 |
| 2026-05-09 | 21.05 | 22.20 | 21.05 | 21.75 | +0.85 | +4.07% | 585,000 |
| 2026-05-08 | 20.80 | 21.15 | 20.45 | 20.90 | +0.40 | +1.95% | 292,000 |
| 2026-05-07 | 21.65 | 21.65 | 20.35 | 20.50 | -0.65 | -3.07% | 336,000 |
| 2026-05-06 | 20.15 | 22.15 | 20.15 | 21.15 | +1.00 | +4.96% | 881,000 |
| 2026-05-05 | 20.20 | 20.45 | 19.90 | 20.15 | +0.10 | +0.50% | 349,000 |
| 2026-05-02 | 20.40 | 20.55 | 20.00 | 20.05 | -0.35 | -1.72% | 304,000 |
| 2026-05-01 | 20.40 | 20.55 | 20.00 | 20.05 | -0.35 | -1.72% | 304,000 |
| 2026-04-30 | 20.80 | 21.25 | 20.30 | 20.40 | -0.45 | -2.16% | 231,000 |
| 2026-04-29 | 20.65 | 21.25 | 20.60 | 20.85 | 0.00 | 0.00% | 142,000 |
| 2026-04-28 | 21.10 | 21.10 | 20.50 | 20.85 | -0.30 | -1.42% | 276,000 |
| 2026-04-25 | 21.50 | 21.60 | 21.05 | 21.15 | -0.25 | -1.17% | 207,000 |
| 2026-04-24 | 22.80 | 22.85 | 21.30 | 21.40 | -1.45 | -6.35% | 490,000 |
| 2026-04-23 | 22.50 | 23.50 | 22.20 | 22.85 | +0.65 | +2.93% | 599,000 |
| 2026-04-22 | 21.70 | 22.20 | 21.45 | 22.20 | +0.60 | +2.78% | 440,000 |
| 2026-04-21 | 21.55 | 21.85 | 21.55 | 21.60 | +0.05 | +0.23% | 251,000 |
| 2026-04-18 | 21.75 | 22.05 | 21.55 | 21.55 | -0.20 | -0.92% | 208,000 |
| 2026-04-17 | 21.50 | 21.95 | 21.40 | 21.75 | +0.30 | +1.40% | 138,000 |