8499 鼎炫-KY
上市 ｜ 其他電子業
收盤價
269.00
▼-1.50
(-0.55%)
2026-04-11
本益比
26.50
殖利率
2.97%
股價淨值比
1.35
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 272.00 | 276.00 | 268.00 | 269.00 | -1.50 | -0.55% | 64,352 |
| 2026-04-10 | 262.50 | 272.00 | 262.50 | 270.50 | +13.00 | +5.05% | 84,134 |
| 2026-04-09 | 255.00 | 261.50 | 255.00 | 257.50 | +3.50 | +1.38% | 28,431 |
| 2026-04-08 | 265.00 | 265.00 | 248.50 | 254.00 | -6.00 | -2.31% | 98,803 |
| 2026-04-07 | 265.00 | 265.00 | 248.50 | 254.00 | -6.00 | -2.31% | 98,803 |
| 2026-04-04 | 265.00 | 265.00 | 248.50 | 254.00 | -6.00 | -2.31% | 98,803 |
| 2026-04-03 | 245.00 | 262.00 | 245.00 | 260.00 | +18.50 | +7.66% | 91,701 |
| 2026-04-02 | 242.50 | 250.00 | 238.50 | 241.50 | -4.50 | -1.83% | 113,108 |
| 2026-04-01 | 246.50 | 248.50 | 242.00 | 246.00 | -10.00 | -3.91% | 124,737 |
| 2026-03-31 | 246.50 | 248.50 | 242.00 | 246.00 | -10.00 | -3.91% | 124,737 |
| 2026-03-28 | 254.00 | 259.50 | 251.50 | 256.00 | 0.00 | 0.00% | 39,946 |
| 2026-03-27 | 254.00 | 259.50 | 251.50 | 256.00 | 0.00 | 0.00% | 39,946 |
| 2026-03-26 | 260.50 | 265.50 | 256.00 | 256.00 | -2.50 | -0.97% | 95,209 |
| 2026-03-25 | 258.00 | 262.00 | 254.00 | 258.50 | +9.50 | +3.82% | 113,787 |
| 2026-03-24 | 262.00 | 262.00 | 246.00 | 249.00 | -3.00 | -1.19% | 169,718 |
| 2026-03-23 | 262.00 | 263.50 | 252.00 | 252.00 | -17.50 | -6.49% | 138,780 |
| 2026-03-20 | 268.00 | 273.00 | 261.00 | 269.50 | +5.50 | +2.08% | 145,108 |
| 2026-03-19 | 269.50 | 275.50 | 262.00 | 264.00 | -13.50 | -4.86% | 239,030 |
| 2026-03-18 | 267.00 | 280.00 | 260.00 | 277.50 | +11.00 | +4.13% | 327,037 |
| 2026-03-17 | 281.00 | 286.00 | 264.00 | 266.50 | -11.50 | -4.14% | 333,081 |
| 2026-03-16 | 278.00 | 288.00 | 276.00 | 278.00 | +0.50 | +0.18% | 200,595 |
| 2026-03-13 | 265.00 | 284.00 | 264.00 | 277.50 | +6.50 | +2.40% | 146,864 |
| 2026-03-12 | 272.50 | 282.50 | 271.00 | 271.00 | -5.50 | -1.99% | 93,771 |
| 2026-03-11 | 263.50 | 282.50 | 263.50 | 276.50 | +7.50 | +2.79% | 186,450 |
| 2026-03-10 | 262.00 | 269.00 | 257.50 | 269.00 | +19.00 | +7.60% | 83,234 |
| 2026-03-09 | 248.00 | 252.00 | 244.00 | 250.00 | -15.50 | -5.84% | 167,362 |
| 2026-03-06 | 270.50 | 276.00 | 265.50 | 265.50 | -7.50 | -2.75% | 106,172 |
| 2026-03-05 | 287.50 | 298.00 | 266.50 | 273.00 | -9.00 | -3.19% | 318,806 |
| 2026-03-04 | 298.00 | 300.00 | 282.00 | 282.00 | -31.00 | -9.90% | 346,401 |
| 2026-03-03 | 290.00 | 315.00 | 290.00 | 313.00 | +26.50 | +9.25% | 751,465 |