8215 明基材
上市 ｜ 光電業
收盤價
24.20
▲+0.10
(+0.41%)
2026-04-04
本益比
0.00
殖利率
1.24%
股價淨值比
1.51
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 24.55 | 24.90 | 23.80 | 24.20 | +0.10 | +0.41% | 6,834,396 |
| 2026-04-03 | 22.55 | 24.10 | 22.30 | 24.10 | +2.15 | +9.79% | 4,255,155 |
| 2026-04-02 | 23.00 | 23.35 | 21.90 | 21.95 | -0.75 | -3.30% | 1,520,074 |
| 2026-04-01 | 22.80 | 23.10 | 22.65 | 22.70 | -0.70 | -2.99% | 943,184 |
| 2026-03-31 | 22.80 | 23.10 | 22.65 | 22.70 | -0.70 | -2.99% | 943,184 |
| 2026-03-28 | 22.60 | 23.65 | 22.55 | 23.40 | +0.40 | +1.74% | 1,474,468 |
| 2026-03-27 | 22.60 | 23.65 | 22.55 | 23.40 | +0.40 | +1.74% | 1,474,468 |
| 2026-03-26 | 24.20 | 24.40 | 23.00 | 23.00 | -1.00 | -4.17% | 2,121,656 |
| 2026-03-25 | 24.30 | 24.80 | 23.85 | 24.00 | +0.35 | +1.48% | 2,426,439 |
| 2026-03-24 | 24.70 | 25.20 | 23.05 | 23.65 | -0.60 | -2.47% | 4,203,867 |
| 2026-03-23 | 26.55 | 27.50 | 24.25 | 24.25 | -2.60 | -9.68% | 11,017,187 |
| 2026-03-20 | 26.75 | 26.85 | 26.35 | 26.85 | +2.40 | +9.82% | 8,911,962 |
| 2026-03-19 | 23.50 | 24.90 | 23.30 | 24.45 | +0.50 | +2.09% | 5,997,541 |
| 2026-03-18 | 25.30 | 25.80 | 22.85 | 23.95 | -0.45 | -1.84% | 13,031,842 |
| 2026-03-17 | 22.50 | 24.40 | 22.50 | 24.40 | +2.20 | +9.91% | 5,278,300 |
| 2026-03-16 | 23.90 | 24.00 | 22.20 | 22.20 | -0.35 | -1.55% | 9,789,935 |
| 2026-03-13 | 20.40 | 22.55 | 20.05 | 22.55 | +2.05 | +10.00% | 6,247,398 |
| 2026-03-12 | 20.20 | 20.85 | 20.20 | 20.50 | +0.25 | +1.23% | 938,113 |
| 2026-03-11 | 19.35 | 20.30 | 19.35 | 20.25 | +0.90 | +4.65% | 505,828 |
| 2026-03-10 | 19.55 | 19.65 | 19.30 | 19.35 | +0.05 | +0.26% | 327,939 |
| 2026-03-09 | 19.80 | 19.80 | 19.05 | 19.30 | -0.90 | -4.46% | 761,882 |
| 2026-03-06 | 19.70 | 20.50 | 19.50 | 20.20 | +0.60 | +3.06% | 846,538 |
| 2026-03-05 | 19.60 | 19.90 | 19.55 | 19.60 | +0.30 | +1.55% | 631,247 |
| 2026-03-04 | 20.40 | 20.40 | 19.10 | 19.30 | -1.25 | -6.08% | 1,189,820 |
| 2026-03-03 | 20.55 | 21.00 | 20.20 | 20.55 | -0.10 | -0.48% | 904,014 |
| 2026-03-02 | 20.40 | 21.00 | 20.00 | 20.65 | +0.05 | +0.24% | 1,020,561 |
| 2026-02-26 | 21.10 | 21.10 | 20.35 | 20.60 | -0.20 | -0.96% | 959,351 |
| 2026-02-25 | 21.00 | 21.45 | 20.80 | 20.80 | -0.35 | -1.65% | 1,054,511 |
| 2026-02-24 | 21.25 | 21.40 | 20.90 | 21.15 | +0.25 | +1.20% | 683,765 |
| 2026-02-23 | 21.00 | 21.35 | 20.75 | 20.90 | +0.20 | +0.97% | 1,086,251 |