8183 精星
上櫃 ｜ 其他電子業
收盤價
32.55
▲+0.55
(+1.72%)
2026-05-28
本益比
12.76
殖利率
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 32.10 | 32.95 | 32.10 | 32.55 | +0.55 | +1.72% | 836,000 |
| 2026-05-27 | 32.40 | 32.80 | 31.65 | 32.00 | 0.00 | 0.00% | 474,000 |
| 2026-05-26 | 32.00 | 32.25 | 31.70 | 32.00 | +0.35 | +1.11% | 753,000 |
| 2026-05-23 | 31.00 | 31.80 | 31.00 | 31.65 | +0.85 | +2.76% | 504,000 |
| 2026-05-22 | 30.75 | 31.40 | 30.75 | 30.80 | +0.60 | +1.99% | 384,000 |
| 2026-05-21 | 30.15 | 30.50 | 30.15 | 30.20 | +0.05 | +0.17% | 244,000 |
| 2026-05-20 | 30.15 | 30.75 | 30.00 | 30.15 | +0.30 | +1.01% | 323,000 |
| 2026-05-19 | 29.80 | 30.40 | 29.60 | 29.85 | -0.25 | -0.83% | 460,000 |
| 2026-05-16 | 30.80 | 31.25 | 29.95 | 30.10 | -0.65 | -2.11% | 456,000 |
| 2026-05-15 | 31.25 | 31.45 | 30.75 | 30.75 | -0.40 | -1.28% | 461,000 |
| 2026-05-14 | 32.00 | 32.00 | 31.05 | 31.15 | -0.85 | -2.66% | 494,000 |
| 2026-05-13 | 32.05 | 32.05 | 31.60 | 32.00 | +0.30 | +0.95% | 508,000 |
| 2026-05-12 | 32.80 | 32.80 | 31.00 | 31.70 | -0.55 | -1.71% | 1,251,000 |
| 2026-05-09 | 34.95 | 35.00 | 32.15 | 32.25 | -1.70 | -5.01% | 1,628,000 |
| 2026-05-08 | 34.20 | 34.35 | 33.85 | 33.95 | +0.15 | +0.44% | 351,000 |
| 2026-05-07 | 34.85 | 34.90 | 33.55 | 33.80 | -0.55 | -1.60% | 400,000 |
| 2026-05-06 | 33.50 | 34.85 | 33.20 | 34.35 | +0.95 | +2.84% | 627,000 |
| 2026-05-05 | 33.55 | 33.80 | 33.30 | 33.40 | +0.15 | +0.45% | 340,000 |
| 2026-05-02 | 33.85 | 34.15 | 33.20 | 33.25 | -0.70 | -2.06% | 502,000 |
| 2026-05-01 | 33.85 | 34.15 | 33.20 | 33.25 | -0.70 | -2.06% | 502,000 |
| 2026-04-30 | 34.60 | 34.60 | 33.40 | 33.95 | -3.10 | -8.37% | 1,441,000 |
| 2026-04-29 | 36.80 | 37.70 | 36.25 | 37.05 | +0.10 | +0.27% | 571,000 |
| 2026-04-28 | 35.60 | 37.20 | 34.85 | 36.95 | +1.35 | +3.79% | 990,000 |
| 2026-04-25 | 36.60 | 37.20 | 35.45 | 35.60 | -0.60 | -1.66% | 440,000 |
| 2026-04-24 | 37.75 | 38.00 | 34.75 | 36.20 | -1.35 | -3.60% | 963,000 |
| 2026-04-23 | 37.30 | 40.00 | 37.30 | 37.55 | +0.80 | +2.18% | 1,291,000 |
| 2026-04-22 | 37.00 | 37.30 | 36.10 | 36.75 | -0.15 | -0.41% | 680,000 |
| 2026-04-21 | 36.50 | 37.45 | 35.85 | 36.90 | +0.05 | +0.14% | 874,000 |
| 2026-04-18 | 35.75 | 38.05 | 35.55 | 36.85 | +1.10 | +3.08% | 1,656,000 |
| 2026-04-17 | 35.55 | 36.30 | 35.10 | 35.75 | +0.60 | +1.71% | 885,000 |