8182 加高
上櫃 ｜ 電子零組件業
收盤價
29.70
▲+1.20
(+4.21%)
2026-04-11
本益比
67.50
殖利率
0.00%
股價淨值比
0.88
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 28.95 | 30.15 | 28.35 | 29.70 | +1.20 | +4.21% | 1,972,000 |
| 2026-04-10 | 28.10 | 29.15 | 27.65 | 28.50 | +0.65 | +2.33% | 440,000 |
| 2026-04-09 | 27.80 | 28.10 | 27.75 | 27.85 | +0.40 | +1.46% | 190,000 |
| 2026-04-08 | 27.90 | 28.05 | 27.45 | 27.45 | -0.40 | -1.44% | 132,000 |
| 2026-04-07 | 29.00 | 29.25 | 27.65 | 27.85 | -1.25 | -4.30% | 433,000 |
| 2026-04-04 | 29.00 | 29.25 | 27.65 | 27.85 | -1.25 | -4.30% | 433,000 |
| 2026-04-03 | 29.00 | 29.25 | 27.65 | 27.85 | -1.25 | -4.30% | 433,000 |
| 2026-04-02 | 29.00 | 29.50 | 28.35 | 29.10 | +0.80 | +2.83% | 515,000 |
| 2026-04-01 | 28.50 | 29.90 | 27.65 | 28.30 | +0.10 | +0.35% | 815,000 |
| 2026-03-31 | 30.00 | 30.50 | 28.15 | 28.20 | -1.65 | -5.53% | 1,818,000 |
| 2026-03-28 | 27.35 | 29.85 | 26.90 | 29.85 | +2.70 | +9.94% | 925,000 |
| 2026-03-27 | 27.35 | 29.85 | 26.90 | 29.85 | +2.70 | +9.94% | 929,438 |
| 2026-03-26 | 27.45 | 27.45 | 27.15 | 27.15 | -0.15 | -0.55% | 142,421 |
| 2026-03-25 | 27.55 | 28.10 | 27.20 | 27.30 | +0.20 | +0.74% | 174,860 |
| 2026-03-24 | 26.55 | 28.25 | 26.10 | 27.10 | +0.85 | +3.24% | 221,106 |
| 2026-03-23 | 26.25 | 26.75 | 26.15 | 26.25 | -0.50 | -1.87% | 141,633 |
| 2026-03-20 | 26.75 | 26.95 | 26.60 | 26.75 | +0.05 | +0.19% | 110,250 |
| 2026-03-19 | 26.40 | 27.00 | 26.40 | 26.70 | -0.15 | -0.56% | 123,288 |
| 2026-03-18 | 26.80 | 27.25 | 26.75 | 26.85 | +0.05 | +0.19% | 120,820 |
| 2026-03-17 | 26.60 | 26.95 | 26.55 | 26.80 | +0.20 | +0.75% | 143,478 |
| 2026-03-16 | 26.70 | 26.80 | 26.30 | 26.60 | -0.20 | -0.75% | 90,661 |
| 2026-03-13 | 26.60 | 27.05 | 26.55 | 26.80 | -0.05 | -0.19% | 54,223 |
| 2026-03-12 | 26.85 | 26.95 | 26.40 | 26.85 | -0.10 | -0.37% | 72,172 |
| 2026-03-11 | 26.35 | 27.15 | 26.35 | 26.95 | +0.50 | +1.89% | 52,680 |
| 2026-03-10 | 26.50 | - | - | 26.45 | - | -% | 0 |
| 2026-03-09 | 26.40 | - | - | 26.25 | - | -% | 0 |
| 2026-03-06 | 27.60 | 27.60 | 27.15 | 27.25 | +0.35 | +1.30% | 38,269 |
| 2026-03-05 | 27.10 | 27.50 | 26.90 | 26.90 | +0.25 | +0.94% | 60,670 |
| 2026-03-04 | 28.00 | 28.00 | 26.40 | 26.65 | -2.05 | -7.14% | 266,569 |
| 2026-03-03 | 28.95 | 29.65 | 28.60 | 28.70 | +0.10 | +0.35% | 443,382 |