1604 聲寶
上市 ｜ 電器電纜
收盤價
23.35
▲+0.15
(+0.65%)
2026-05-28
本益比
14.15
殖利率
6.42%
股價淨值比
1.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 23.20 | 23.35 | 23.00 | 23.35 | +0.15 | +0.65% | 371,056 |
| 2026-05-27 | 23.20 | 23.35 | 23.00 | 23.35 | +0.15 | +0.65% | 371,056 |
| 2026-05-26 | 23.10 | 23.30 | 22.90 | 23.20 | 0.00 | 0.00% | 361,787 |
| 2026-05-23 | 23.05 | 23.20 | 23.00 | 23.20 | +0.10 | +0.43% | 384,877 |
| 2026-05-22 | 23.15 | 23.15 | 22.95 | 23.10 | -0.05 | -0.22% | 252,367 |
| 2026-05-21 | 23.10 | 23.15 | 22.95 | 23.15 | +0.05 | +0.22% | 244,706 |
| 2026-05-20 | 22.80 | 23.10 | 22.70 | 23.10 | +0.30 | +1.32% | 288,337 |
| 2026-05-19 | 23.00 | 23.00 | 22.75 | 22.80 | -0.05 | -0.22% | 325,622 |
| 2026-05-16 | 22.90 | 23.15 | 22.80 | 22.85 | -0.05 | -0.22% | 317,385 |
| 2026-05-15 | 22.80 | 22.95 | 22.70 | 22.90 | +0.10 | +0.44% | 442,922 |
| 2026-05-14 | 22.90 | 23.00 | 22.70 | 22.80 | 0.00 | 0.00% | 458,556 |
| 2026-05-13 | 22.75 | 22.80 | 22.70 | 22.80 | +0.05 | +0.22% | 400,674 |
| 2026-05-12 | 22.90 | 22.90 | 22.70 | 22.75 | -0.10 | -0.44% | 306,368 |
| 2026-05-09 | 22.75 | 22.85 | 22.70 | 22.85 | +0.05 | +0.22% | 337,368 |
| 2026-05-08 | 22.85 | 22.85 | 22.70 | 22.80 | 0.00 | 0.00% | 362,819 |
| 2026-05-07 | 22.80 | 22.85 | 22.75 | 22.80 | 0.00 | 0.00% | 290,796 |
| 2026-05-06 | 22.90 | 22.90 | 22.75 | 22.80 | -0.10 | -0.44% | 389,111 |
| 2026-05-05 | 23.10 | 23.10 | 22.90 | 22.90 | -0.15 | -0.65% | 157,659 |
| 2026-05-02 | 23.10 | 23.10 | 22.90 | 22.90 | -0.15 | -0.65% | 157,659 |
| 2026-05-01 | 23.05 | 23.15 | 22.95 | 23.05 | 0.00 | 0.00% | 210,310 |
| 2026-04-30 | 23.15 | 23.20 | 22.85 | 23.05 | +0.05 | +0.22% | 276,654 |
| 2026-04-29 | 23.00 | 23.05 | 22.80 | 23.00 | 0.00 | 0.00% | 313,694 |
| 2026-04-28 | 23.35 | 23.45 | 23.00 | 23.00 | -0.40 | -1.71% | 690,393 |
| 2026-04-25 | 23.50 | 23.55 | 23.30 | 23.40 | -0.10 | -0.43% | 592,234 |
| 2026-04-24 | 23.70 | 23.70 | 23.50 | 23.50 | -0.10 | -0.42% | 310,785 |
| 2026-04-23 | 23.65 | 23.65 | 23.55 | 23.60 | +0.05 | +0.21% | 253,857 |
| 2026-04-22 | 23.80 | 23.80 | 23.50 | 23.55 | -0.25 | -1.05% | 726,900 |
| 2026-04-21 | 23.80 | 23.85 | 23.50 | 23.80 | -0.05 | -0.21% | 1,093,765 |
| 2026-04-18 | 23.90 | 23.95 | 23.75 | 23.85 | 0.00 | 0.00% | 1,040,925 |
| 2026-04-17 | 25.40 | 25.40 | 25.20 | 25.35 | +0.05 | +0.20% | 1,965,851 |