1528 恩德
上市 ｜ 電機機械
收盤價
25.95
▼-1.05
(-3.89%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
2.31
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 27.25 | 27.40 | 25.80 | 25.95 | -1.05 | -3.89% | 5,737,929 |
| 2026-05-27 | 27.25 | 27.40 | 25.80 | 25.95 | -1.05 | -3.89% | 5,737,929 |
| 2026-05-26 | 26.10 | 26.65 | 25.85 | 26.30 | +0.55 | +2.14% | 5,565,296 |
| 2026-05-23 | 25.50 | 26.35 | 25.45 | 25.75 | +0.60 | +2.39% | 3,726,836 |
| 2026-05-22 | 25.65 | 25.65 | 24.85 | 25.15 | -0.50 | -1.95% | 2,916,535 |
| 2026-05-21 | 26.55 | 27.20 | 25.35 | 25.65 | -0.70 | -2.66% | 5,832,953 |
| 2026-05-20 | 25.10 | 26.40 | 24.20 | 26.35 | +1.25 | +4.98% | 5,997,132 |
| 2026-05-19 | 25.25 | 26.35 | 25.00 | 25.10 | -0.15 | -0.59% | 4,960,318 |
| 2026-05-16 | 26.25 | 26.30 | 25.10 | 25.25 | -0.95 | -3.63% | 6,878,801 |
| 2026-05-15 | 26.85 | 27.00 | 26.00 | 26.20 | -0.25 | -0.95% | 7,175,895 |
| 2026-05-14 | 26.50 | 26.80 | 25.70 | 26.45 | +0.30 | +1.15% | 4,742,971 |
| 2026-05-13 | 26.50 | 26.90 | 26.10 | 26.15 | -0.40 | -1.51% | 5,384,440 |
| 2026-05-12 | 27.70 | 27.90 | 26.30 | 26.55 | -1.15 | -4.15% | 6,355,392 |
| 2026-05-09 | 28.15 | 28.40 | 27.60 | 27.70 | -0.35 | -1.25% | 6,715,664 |
| 2026-05-08 | 29.40 | 29.65 | 27.80 | 28.05 | -1.15 | -3.94% | 11,597,185 |
| 2026-05-07 | 28.60 | 30.25 | 28.15 | 29.20 | +0.85 | +3.00% | 17,227,686 |
| 2026-05-06 | 28.50 | 29.85 | 27.75 | 28.35 | -0.45 | -1.56% | 20,370,530 |
| 2026-05-05 | 28.00 | 29.20 | 27.40 | 28.80 | +1.05 | +3.78% | 29,672,988 |
| 2026-05-02 | 28.00 | 29.20 | 27.40 | 28.80 | +1.05 | +3.78% | 29,672,988 |
| 2026-05-01 | 25.80 | 28.50 | 25.80 | 27.75 | +1.75 | +6.73% | 21,307,359 |
| 2026-04-30 | 24.90 | 26.20 | 24.25 | 26.00 | +1.10 | +4.42% | 7,220,264 |
| 2026-04-29 | 25.35 | 25.35 | 24.00 | 24.90 | -0.25 | -0.99% | 6,261,028 |
| 2026-04-28 | 26.70 | 26.75 | 24.70 | 25.15 | -1.45 | -5.45% | 9,719,482 |
| 2026-04-25 | 29.70 | 29.75 | 26.55 | 26.60 | -2.90 | -9.83% | 19,815,779 |
| 2026-04-24 | 29.80 | 31.00 | 29.25 | 29.50 | +0.50 | +1.72% | 26,036,518 |
| 2026-04-23 | 28.05 | 29.15 | 28.05 | 29.00 | +0.80 | +2.84% | 12,244,948 |
| 2026-04-22 | 29.40 | 29.50 | 28.00 | 28.20 | -1.00 | -3.42% | 17,835,145 |
| 2026-04-21 | 29.75 | 30.90 | 29.20 | 29.20 | -0.60 | -2.01% | 22,978,775 |
| 2026-04-18 | 31.30 | 31.75 | 29.10 | 29.80 | -0.55 | -1.81% | 52,680,061 |
| 2026-04-17 | 27.85 | 30.35 | 27.60 | 30.35 | +2.75 | +9.96% | 43,735,980 |