8215 明基材
上市 ｜ 光電業
收盤價
29.40
▼-0.35
(-1.18%)
2026-05-28
本益比
0.00
殖利率
1.02%
股價淨值比
1.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 30.00 | 30.30 | 28.50 | 29.40 | -0.35 | -1.18% | 3,272,098 |
| 2026-05-27 | 30.00 | 30.30 | 28.50 | 29.40 | -0.35 | -1.18% | 3,272,098 |
| 2026-05-26 | 28.15 | 29.85 | 27.90 | 29.35 | +1.55 | +5.58% | 6,436,354 |
| 2026-05-23 | 27.10 | 27.95 | 26.80 | 27.80 | +1.15 | +4.32% | 2,231,929 |
| 2026-05-22 | 26.95 | 27.05 | 26.30 | 26.65 | -0.35 | -1.30% | 1,090,271 |
| 2026-05-21 | 27.50 | 27.80 | 26.75 | 27.00 | -0.05 | -0.18% | 1,790,387 |
| 2026-05-20 | 27.50 | 27.50 | 26.50 | 27.05 | -0.10 | -0.37% | 1,629,006 |
| 2026-05-19 | 27.50 | 29.00 | 27.10 | 27.15 | +0.40 | +1.50% | 5,595,131 |
| 2026-05-16 | 27.30 | 27.40 | 26.45 | 26.75 | -0.20 | -0.74% | 1,854,464 |
| 2026-05-15 | 27.30 | 27.70 | 26.80 | 26.95 | -0.70 | -2.53% | 2,147,129 |
| 2026-05-14 | 27.80 | 27.90 | 26.95 | 27.65 | -0.15 | -0.54% | 2,956,964 |
| 2026-05-13 | 27.20 | 28.10 | 27.05 | 27.80 | +0.75 | +2.77% | 2,891,885 |
| 2026-05-12 | 29.30 | 29.40 | 27.00 | 27.05 | -2.55 | -8.61% | 5,631,124 |
| 2026-05-09 | 31.40 | 31.40 | 29.50 | 29.60 | -1.60 | -5.13% | 18,151,025 |
| 2026-05-08 | 30.95 | 31.20 | 29.95 | 31.20 | +2.80 | +9.86% | 8,642,517 |
| 2026-05-07 | 25.85 | 28.40 | 25.75 | 28.40 | +2.55 | +9.86% | 10,633,226 |
| 2026-05-06 | 26.50 | 26.50 | 25.75 | 25.85 | 0.00 | 0.00% | 1,531,695 |
| 2026-05-05 | 26.25 | 27.10 | 25.40 | 25.85 | -0.20 | -0.77% | 2,536,027 |
| 2026-05-02 | 26.25 | 27.10 | 25.40 | 25.85 | -0.20 | -0.77% | 2,536,027 |
| 2026-05-01 | 25.60 | 26.25 | 25.40 | 26.05 | +0.75 | +2.96% | 1,572,103 |
| 2026-04-30 | 24.80 | 25.30 | 24.40 | 25.30 | +0.50 | +2.02% | 862,119 |
| 2026-04-29 | 24.95 | 25.25 | 24.00 | 24.80 | -0.25 | -1.00% | 1,690,738 |
| 2026-04-28 | 26.35 | 26.35 | 25.05 | 25.05 | -1.30 | -4.93% | 2,179,950 |
| 2026-04-25 | 28.30 | 28.35 | 25.55 | 26.35 | -2.00 | -7.05% | 5,399,337 |
| 2026-04-24 | 27.00 | 29.15 | 26.95 | 28.35 | +1.80 | +6.78% | 7,253,101 |
| 2026-04-23 | 26.95 | 27.15 | 26.25 | 26.55 | 0.00 | 0.00% | 3,182,060 |
| 2026-04-22 | 28.90 | 29.00 | 26.35 | 26.55 | -2.70 | -9.23% | 13,052,711 |
| 2026-04-21 | 27.30 | 29.25 | 27.15 | 29.25 | +2.65 | +9.96% | 6,467,593 |
| 2026-04-18 | 26.75 | 27.15 | 26.40 | 26.60 | +0.35 | +1.33% | 3,736,163 |
| 2026-04-17 | 26.45 | 26.85 | 26.10 | 26.25 | +0.25 | +0.96% | 4,174,575 |