8213 志超
上市 ｜ 電子零組件業
收盤價
39.25
▼-0.30
(-0.76%)
2026-05-28
本益比
20.34
殖利率
2.90%
股價淨值比
0.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 39.55 | 39.65 | 38.80 | 39.25 | -0.30 | -0.76% | 838,540 |
| 2026-05-27 | 39.55 | 39.65 | 38.80 | 39.25 | -0.30 | -0.76% | 838,540 |
| 2026-05-26 | 38.30 | 38.95 | 37.90 | 38.55 | +0.85 | +2.25% | 947,138 |
| 2026-05-23 | 37.40 | 37.85 | 37.20 | 37.70 | +1.00 | +2.72% | 716,820 |
| 2026-05-22 | 36.75 | 37.20 | 36.60 | 36.70 | -0.05 | -0.14% | 498,431 |
| 2026-05-21 | 37.15 | 37.85 | 36.70 | 36.75 | -0.40 | -1.08% | 672,000 |
| 2026-05-20 | 37.00 | 37.35 | 35.75 | 37.15 | -0.20 | -0.54% | 1,094,473 |
| 2026-05-19 | 38.95 | 39.25 | 37.35 | 37.35 | -1.20 | -3.11% | 1,479,948 |
| 2026-05-16 | 39.05 | 39.60 | 38.40 | 38.55 | -0.15 | -0.39% | 2,124,804 |
| 2026-05-15 | 39.50 | 39.50 | 37.20 | 38.70 | -2.50 | -6.07% | 4,588,231 |
| 2026-05-14 | 43.80 | 43.80 | 40.90 | 41.20 | -0.60 | -1.44% | 6,136,318 |
| 2026-05-13 | 39.00 | 41.80 | 39.00 | 41.80 | +3.80 | +10.00% | 6,809,218 |
| 2026-05-12 | 38.00 | 38.50 | 37.45 | 38.00 | +0.10 | +0.26% | 1,122,368 |
| 2026-05-09 | 37.10 | 38.25 | 37.10 | 37.90 | +0.90 | +2.43% | 906,349 |
| 2026-05-08 | 37.40 | 37.40 | 36.65 | 37.00 | -0.10 | -0.27% | 657,058 |
| 2026-05-07 | 36.50 | 37.20 | 36.50 | 37.10 | +0.55 | +1.50% | 442,150 |
| 2026-05-06 | 36.45 | 37.25 | 36.40 | 36.55 | +0.30 | +0.83% | 433,128 |
| 2026-05-05 | 37.00 | 37.00 | 36.10 | 36.25 | -0.45 | -1.23% | 536,355 |
| 2026-05-02 | 37.00 | 37.00 | 36.10 | 36.25 | -0.45 | -1.23% | 536,355 |
| 2026-05-01 | 37.25 | 37.25 | 36.20 | 36.70 | -0.30 | -0.81% | 359,072 |
| 2026-04-30 | 37.65 | 37.65 | 36.85 | 37.00 | -0.30 | -0.80% | 637,324 |
| 2026-04-29 | 38.50 | 38.95 | 37.10 | 37.30 | -0.60 | -1.58% | 777,884 |
| 2026-04-28 | 38.45 | 38.45 | 37.35 | 37.90 | +0.30 | +0.80% | 512,417 |
| 2026-04-25 | 39.65 | 39.80 | 36.95 | 37.60 | -1.45 | -3.71% | 1,674,315 |
| 2026-04-24 | 38.90 | 39.35 | 38.65 | 39.05 | +0.15 | +0.39% | 2,023,709 |
| 2026-04-23 | 39.00 | 39.20 | 38.20 | 38.90 | +0.25 | +0.65% | 1,712,240 |
| 2026-04-22 | 36.85 | 39.50 | 36.85 | 38.65 | +2.05 | +5.60% | 3,937,315 |
| 2026-04-21 | 36.35 | 37.30 | 36.10 | 36.60 | +0.55 | +1.53% | 1,495,776 |
| 2026-04-18 | 35.50 | 36.35 | 35.50 | 36.05 | +0.65 | +1.84% | 1,076,468 |
| 2026-04-17 | 35.15 | 35.50 | 34.80 | 35.40 | +0.65 | +1.87% | 1,183,776 |