1455 集盛
上市 ｜ 紡織纖維
收盤價
8.02
▼-0.05
(-0.62%)
2026-05-28
本益比
0.00
殖利率
2.00%
股價淨值比
0.74
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 8.07 | 8.14 | 7.98 | 8.02 | -0.05 | -0.62% | 753,383 |
| 2026-05-27 | 8.07 | 8.14 | 7.98 | 8.02 | -0.05 | -0.62% | 753,383 |
| 2026-05-26 | 8.21 | 8.21 | 8.09 | 8.17 | -0.01 | -0.12% | 555,036 |
| 2026-05-23 | 8.20 | 8.23 | 8.10 | 8.18 | +0.01 | +0.12% | 329,427 |
| 2026-05-22 | 8.21 | 8.21 | 8.05 | 8.17 | 0.00 | 0.00% | 364,673 |
| 2026-05-21 | 8.09 | 8.19 | 8.08 | 8.17 | +0.12 | +1.49% | 455,130 |
| 2026-05-20 | 7.86 | 8.09 | 7.85 | 8.05 | +0.11 | +1.39% | 469,454 |
| 2026-05-19 | 8.19 | 8.19 | 7.83 | 7.94 | -0.16 | -1.98% | 1,385,325 |
| 2026-05-16 | 8.10 | 8.20 | 8.10 | 8.10 | -0.01 | -0.12% | 641,582 |
| 2026-05-15 | 8.06 | 8.16 | 8.01 | 8.11 | +0.01 | +0.12% | 401,931 |
| 2026-05-14 | 8.15 | 8.21 | 8.08 | 8.10 | -0.03 | -0.37% | 679,227 |
| 2026-05-13 | 8.15 | 8.20 | 8.06 | 8.13 | +0.05 | +0.62% | 398,394 |
| 2026-05-12 | 8.11 | 8.15 | 8.08 | 8.08 | -0.03 | -0.37% | 438,224 |
| 2026-05-09 | 8.06 | 8.14 | 8.01 | 8.11 | +0.02 | +0.25% | 639,713 |
| 2026-05-08 | 8.12 | 8.12 | 8.01 | 8.09 | +0.01 | +0.12% | 560,589 |
| 2026-05-07 | 8.11 | 8.17 | 8.08 | 8.08 | -0.01 | -0.12% | 450,511 |
| 2026-05-06 | 8.15 | 8.15 | 8.03 | 8.09 | -0.06 | -0.74% | 1,419,040 |
| 2026-05-05 | 8.37 | 8.37 | 8.15 | 8.15 | -0.22 | -2.63% | 878,365 |
| 2026-05-02 | 8.37 | 8.37 | 8.15 | 8.15 | -0.22 | -2.63% | 878,365 |
| 2026-05-01 | 8.54 | 8.54 | 8.37 | 8.37 | -0.12 | -1.41% | 497,405 |
| 2026-04-30 | 8.43 | 8.53 | 8.41 | 8.49 | +0.05 | +0.59% | 371,251 |
| 2026-04-29 | 8.45 | 8.45 | 8.29 | 8.44 | -0.04 | -0.47% | 637,506 |
| 2026-04-28 | 8.74 | 8.79 | 8.46 | 8.48 | -0.24 | -2.75% | 851,804 |
| 2026-04-25 | 9.13 | 9.13 | 8.70 | 8.72 | -0.34 | -3.75% | 1,038,003 |
| 2026-04-24 | 9.20 | 9.20 | 8.99 | 9.06 | -0.09 | -0.98% | 646,182 |
| 2026-04-23 | 9.00 | 9.20 | 8.98 | 9.15 | +0.18 | +2.01% | 1,168,014 |
| 2026-04-22 | 9.02 | 9.06 | 8.80 | 8.97 | -0.05 | -0.55% | 935,938 |
| 2026-04-21 | 9.29 | 9.29 | 8.92 | 9.02 | -0.16 | -1.74% | 1,392,666 |
| 2026-04-18 | 8.87 | 9.18 | 8.80 | 9.18 | +0.44 | +5.03% | 1,780,369 |
| 2026-04-17 | 8.75 | 8.92 | 8.68 | 8.74 | +0.04 | +0.46% | 1,246,883 |