8289 泰藝
上櫃 ｜ 電子零組件業
收盤價
68.90
▼-0.60
(-0.86%)
2026-05-28
本益比
275.60
殖利率
0.00%
股價淨值比
2.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 70.20 | 70.90 | 67.10 | 68.90 | -0.60 | -0.86% | 5,296,000 |
| 2026-05-27 | 67.90 | 69.90 | 64.00 | 69.50 | +1.60 | +2.36% | 6,088,000 |
| 2026-05-26 | 71.20 | 73.40 | 66.70 | 67.90 | +1.10 | +1.65% | 13,803,000 |
| 2026-05-23 | 61.30 | 66.80 | 61.10 | 66.80 | +6.00 | +9.87% | 9,437,000 |
| 2026-05-22 | 56.30 | 60.80 | 55.90 | 60.80 | +5.50 | +9.95% | 10,326,000 |
| 2026-05-21 | 54.80 | 58.30 | 54.10 | 55.30 | +1.40 | +2.60% | 5,154,000 |
| 2026-05-20 | 56.10 | 56.50 | 53.30 | 53.90 | -2.20 | -3.92% | 2,481,000 |
| 2026-05-19 | 53.80 | 57.00 | 53.70 | 56.10 | +2.10 | +3.89% | 4,449,000 |
| 2026-05-16 | 54.60 | 56.20 | 53.10 | 54.00 | +1.00 | +1.89% | 3,378,000 |
| 2026-05-15 | 54.70 | 59.40 | 52.50 | 53.00 | -1.30 | -2.39% | 4,547,000 |
| 2026-05-14 | 54.80 | 58.90 | 54.30 | 54.30 | -0.60 | -1.09% | 10,403,000 |
| 2026-05-13 | 51.10 | 54.90 | 48.60 | 54.90 | +4.95 | +9.91% | 7,072,000 |
| 2026-05-12 | 48.90 | 51.30 | 45.05 | 49.95 | +1.15 | +2.36% | 4,500,000 |
| 2026-05-09 | 52.30 | 54.30 | 48.00 | 48.80 | -3.70 | -7.05% | 8,153,000 |
| 2026-05-08 | 46.95 | 52.50 | 46.70 | 52.50 | +4.70 | +9.83% | 6,807,000 |
| 2026-05-07 | 50.00 | 50.00 | 47.35 | 47.80 | -1.55 | -3.14% | 1,011,000 |
| 2026-05-06 | 47.00 | 49.35 | 46.10 | 49.35 | +2.55 | +5.45% | 659,000 |
| 2026-05-05 | 45.95 | 46.80 | 44.60 | 46.80 | +1.45 | +3.20% | 789,000 |
| 2026-05-02 | 45.60 | 46.20 | 44.60 | 45.35 | +0.10 | +0.22% | 530,000 |
| 2026-05-01 | 45.60 | 46.20 | 44.60 | 45.35 | +0.10 | +0.22% | 530,000 |
| 2026-04-30 | 45.10 | 46.50 | 44.50 | 45.25 | -0.75 | -1.63% | 720,000 |
| 2026-04-29 | 42.60 | 46.00 | 42.60 | 46.00 | +3.90 | +9.26% | 929,000 |
| 2026-04-28 | 44.50 | 44.50 | 41.90 | 42.10 | -2.85 | -6.34% | 1,152,000 |
| 2026-04-25 | 47.80 | 47.80 | 43.10 | 44.95 | -2.85 | -5.96% | 1,498,000 |
| 2026-04-24 | 52.60 | 52.60 | 47.10 | 47.80 | -4.50 | -8.60% | 2,292,000 |
| 2026-04-23 | 55.00 | 55.00 | 52.30 | 52.30 | -4.30 | -7.60% | 2,590,000 |
| 2026-04-22 | 58.60 | 60.00 | 55.90 | 56.60 | +2.00 | +3.66% | 13,399,000 |
| 2026-04-21 | 51.00 | 54.60 | 50.90 | 54.60 | +4.95 | +9.97% | 11,349,000 |
| 2026-04-18 | 51.90 | 51.90 | 46.15 | 49.65 | +2.45 | +5.19% | 21,570,000 |
| 2026-04-17 | 44.80 | 47.20 | 44.80 | 47.20 | +4.25 | +9.90% | 3,213,000 |