8932 智通*
上櫃 ｜ 油電燃氣
收盤價
81.00
▼-1.40
(-1.70%)
2026-04-11
本益比
43.78
殖利率
0.00%
股價淨值比
12.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 82.70 | 82.70 | 80.00 | 81.00 | -1.40 | -1.70% | 2,437,000 |
| 2026-04-10 | 83.40 | 83.70 | 81.10 | 82.40 | -0.80 | -0.96% | 1,055,000 |
| 2026-04-09 | 83.10 | 84.40 | 82.50 | 83.20 | +1.30 | +1.59% | 988,000 |
| 2026-04-08 | 81.50 | 82.50 | 80.70 | 81.90 | +1.80 | +2.25% | 809,000 |
| 2026-04-07 | 83.40 | 83.40 | 79.90 | 80.10 | -1.90 | -2.32% | 1,478,000 |
| 2026-04-04 | 83.40 | 83.40 | 79.90 | 80.10 | -1.90 | -2.32% | 1,478,000 |
| 2026-04-03 | 83.40 | 83.40 | 79.90 | 80.10 | -1.90 | -2.32% | 1,478,000 |
| 2026-04-02 | 83.00 | 83.00 | 80.60 | 82.00 | +1.50 | +1.86% | 1,154,000 |
| 2026-04-01 | 82.60 | 82.70 | 79.30 | 80.50 | -2.20 | -2.66% | 2,525,000 |
| 2026-03-31 | 81.60 | 82.90 | 80.20 | 82.70 | +0.70 | +0.85% | 1,262,000 |
| 2026-03-28 | 82.20 | 83.00 | 80.80 | 82.00 | -0.60 | -0.73% | 1,055,000 |
| 2026-03-27 | 82.20 | 83.00 | 80.80 | 82.00 | -0.60 | -0.73% | 1,067,160 |
| 2026-03-26 | 84.10 | 85.40 | 81.10 | 82.60 | -1.40 | -1.67% | 1,988,631 |
| 2026-03-25 | 83.10 | 85.00 | 82.50 | 84.00 | +2.00 | +2.44% | 1,417,455 |
| 2026-03-24 | 83.50 | 85.00 | 81.60 | 82.00 | +0.30 | +0.37% | 1,612,943 |
| 2026-03-23 | 80.00 | 82.90 | 80.00 | 81.70 | 0.00 | 0.00% | 1,839,871 |
| 2026-03-20 | 83.40 | 84.60 | 79.90 | 81.70 | -0.40 | -0.49% | 2,635,880 |
| 2026-03-19 | 84.00 | 86.50 | 81.20 | 82.10 | -2.60 | -3.07% | 3,334,051 |
| 2026-03-18 | 89.10 | 89.70 | 84.20 | 84.70 | -4.40 | -4.94% | 3,071,077 |
| 2026-03-17 | 89.30 | 90.40 | 88.00 | 89.10 | +1.10 | +1.25% | 1,201,722 |
| 2026-03-16 | 92.00 | 92.00 | 87.60 | 88.00 | -4.00 | -4.35% | 2,772,109 |
| 2026-03-13 | 94.00 | 94.00 | 91.60 | 92.00 | -2.60 | -2.75% | 1,618,371 |
| 2026-03-12 | 96.00 | 99.50 | 94.60 | 94.60 | -1.90 | -1.97% | 2,482,920 |
| 2026-03-11 | 93.00 | 99.00 | 90.60 | 96.50 | +6.00 | +6.63% | 4,080,657 |
| 2026-03-10 | 91.00 | - | - | 90.50 | - | -% | 0 |
| 2026-03-09 | 89.80 | - | - | 89.80 | - | -% | 0 |
| 2026-02-24 | 193.00 | 200.00 | 188.50 | 199.50 | +7.50 | +3.91% | 3,252,907 |
| 2026-02-23 | 190.00 | 194.50 | 190.00 | 192.00 | +6.00 | +3.23% | 2,242,742 |
| 2026-02-11 | 189.50 | 190.50 | 186.00 | 186.00 | -3.50 | -1.85% | 837,518 |
| 2026-02-10 | 188.50 | 193.50 | 186.50 | 189.50 | +1.00 | +0.53% | 1,287,120 |