8104 錸寶
上市 ｜ 光電業
收盤價
34.95
▼-0.95
(-2.65%)
2026-05-28
本益比
0.00
殖利率
0.57%
股價淨值比
1.29
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 36.45 | 36.80 | 34.95 | 34.95 | -0.95 | -2.65% | 1,161,172 |
| 2026-05-27 | 36.45 | 36.80 | 34.95 | 34.95 | -0.95 | -2.65% | 1,161,172 |
| 2026-05-26 | 34.35 | 35.75 | 34.35 | 35.40 | +0.90 | +2.61% | 1,196,386 |
| 2026-05-23 | 34.25 | 34.95 | 34.00 | 34.50 | +0.90 | +2.68% | 746,133 |
| 2026-05-22 | 33.55 | 34.05 | 33.30 | 33.60 | +0.05 | +0.15% | 371,544 |
| 2026-05-21 | 34.40 | 34.45 | 33.55 | 33.55 | -0.70 | -2.04% | 547,669 |
| 2026-05-20 | 33.70 | 34.40 | 33.10 | 34.25 | +0.35 | +1.03% | 455,172 |
| 2026-05-19 | 34.80 | 35.35 | 33.85 | 33.90 | -0.85 | -2.45% | 1,036,000 |
| 2026-05-16 | 34.55 | 36.55 | 33.40 | 34.75 | +0.95 | +2.81% | 2,043,248 |
| 2026-05-15 | 34.20 | 34.20 | 33.60 | 33.80 | -0.75 | -2.17% | 673,875 |
| 2026-05-14 | 35.10 | 35.60 | 34.20 | 34.55 | -0.15 | -0.43% | 926,626 |
| 2026-05-13 | 34.00 | 35.30 | 33.75 | 34.70 | +0.95 | +2.81% | 786,349 |
| 2026-05-12 | 34.60 | 36.00 | 33.70 | 33.75 | -0.85 | -2.46% | 1,030,401 |
| 2026-05-09 | 34.90 | 35.30 | 34.55 | 34.60 | +0.05 | +0.14% | 633,378 |
| 2026-05-08 | 35.80 | 35.80 | 34.50 | 34.55 | -0.55 | -1.57% | 840,396 |
| 2026-05-07 | 34.00 | 35.50 | 33.80 | 35.10 | +1.00 | +2.93% | 1,066,503 |
| 2026-05-06 | 33.45 | 34.60 | 33.25 | 34.10 | +0.85 | +2.56% | 840,124 |
| 2026-05-05 | 34.30 | 34.30 | 33.05 | 33.25 | -0.40 | -1.19% | 862,379 |
| 2026-05-02 | 34.30 | 34.30 | 33.05 | 33.25 | -0.40 | -1.19% | 862,379 |
| 2026-05-01 | 34.20 | 34.35 | 32.95 | 33.65 | -0.10 | -0.30% | 815,919 |
| 2026-04-30 | 34.20 | 34.20 | 33.50 | 33.75 | -0.45 | -1.32% | 827,976 |
| 2026-04-29 | 34.75 | 35.50 | 33.65 | 34.20 | -0.55 | -1.58% | 808,108 |
| 2026-04-28 | 35.85 | 36.25 | 34.60 | 34.75 | -0.80 | -2.25% | 737,144 |
| 2026-04-25 | 37.40 | 38.00 | 34.60 | 35.55 | -1.65 | -4.44% | 1,787,266 |
| 2026-04-24 | 38.50 | 39.00 | 37.20 | 37.20 | -1.00 | -2.62% | 1,894,011 |
| 2026-04-23 | 38.90 | 39.40 | 38.00 | 38.20 | -0.50 | -1.29% | 1,823,774 |
| 2026-04-22 | 40.25 | 40.85 | 38.70 | 38.70 | -1.30 | -3.25% | 3,165,500 |
| 2026-04-21 | 39.00 | 40.95 | 39.00 | 40.00 | +2.00 | +5.26% | 10,375,375 |
| 2026-04-18 | 37.00 | 38.35 | 35.50 | 38.00 | +3.05 | +8.73% | 6,454,348 |
| 2026-04-17 | 35.60 | 36.10 | 34.50 | 34.95 | -0.80 | -2.24% | 2,656,999 |