2059 川湖
上市 ｜ 電子零組件業
收盤價
5035.00
▲+55.00
(+1.10%)
2026-05-28
本益比
44.38
殖利率
1.01%
股價淨值比
15.22
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 4980.00 | 5110.00 | 4970.00 | 5035.00 | +55.00 | +1.10% | 310,520 |
| 2026-05-27 | 4980.00 | 5110.00 | 4970.00 | 5035.00 | +55.00 | +1.10% | 310,520 |
| 2026-05-26 | 4605.00 | 5200.00 | 4605.00 | 5090.00 | +195.00 | +3.98% | 218,511 |
| 2026-05-23 | 4880.00 | 4950.00 | 4690.00 | 4895.00 | +395.00 | +8.78% | 247,299 |
| 2026-05-22 | 4600.00 | 4610.00 | 4475.00 | 4500.00 | +50.00 | +1.12% | 348,605 |
| 2026-05-21 | 4765.00 | 4765.00 | 4450.00 | 4450.00 | -315.00 | -6.61% | 292,365 |
| 2026-05-20 | 4730.00 | 4765.00 | 4525.00 | 4765.00 | -95.00 | -1.95% | 293,796 |
| 2026-05-19 | 5160.00 | 5160.00 | 4725.00 | 4860.00 | -150.00 | -2.99% | 275,815 |
| 2026-05-16 | 5400.00 | 5400.00 | 5010.00 | 5010.00 | -240.00 | -4.57% | 230,619 |
| 2026-05-15 | 5350.00 | 5350.00 | 5005.00 | 5250.00 | -195.00 | -3.58% | 419,234 |
| 2026-05-14 | 5450.00 | 5600.00 | 5280.00 | 5445.00 | -75.00 | -1.36% | 959,381 |
| 2026-05-13 | 5300.00 | 5615.00 | 5280.00 | 5520.00 | +200.00 | +3.76% | 1,794,792 |
| 2026-05-12 | 5320.00 | 5320.00 | 5185.00 | 5320.00 | +480.00 | +9.92% | 1,475,214 |
| 2026-05-09 | 4840.00 | 4840.00 | 4840.00 | 4840.00 | +440.00 | +10.00% | 448,657 |
| 2026-05-08 | 4280.00 | 4530.00 | 4090.00 | 4400.00 | +260.00 | +6.28% | 1,317,410 |
| 2026-05-07 | 4045.00 | 4155.00 | 4000.00 | 4140.00 | +85.00 | +2.10% | 584,743 |
| 2026-05-06 | 3980.00 | 4130.00 | 3895.00 | 4055.00 | +145.00 | +3.71% | 702,607 |
| 2026-05-05 | 4120.00 | 4170.00 | 3910.00 | 3910.00 | -250.00 | -6.01% | 1,278,072 |
| 2026-05-02 | 4120.00 | 4170.00 | 3910.00 | 3910.00 | -250.00 | -6.01% | 1,278,072 |
| 2026-05-01 | 3980.00 | 4210.00 | 3885.00 | 4160.00 | +180.00 | +4.52% | 968,800 |
| 2026-04-30 | 3970.00 | 4110.00 | 3890.00 | 3980.00 | +20.00 | +0.51% | 886,060 |
| 2026-04-29 | 3880.00 | 4045.00 | 3745.00 | 3960.00 | +165.00 | +4.35% | 1,602,220 |
| 2026-04-28 | 3650.00 | 3870.00 | 3495.00 | 3795.00 | +210.00 | +5.86% | 1,669,831 |
| 2026-04-25 | 4000.00 | 4025.00 | 3550.00 | 3585.00 | -350.00 | -8.89% | 1,196,880 |
| 2026-04-24 | 3905.00 | 3970.00 | 3815.00 | 3935.00 | +80.00 | +2.08% | 579,744 |
| 2026-04-23 | 3790.00 | 3930.00 | 3745.00 | 3855.00 | +110.00 | +2.94% | 721,678 |
| 2026-04-22 | 3735.00 | 3775.00 | 3640.00 | 3745.00 | +105.00 | +2.88% | 822,167 |
| 2026-04-21 | 3490.00 | 3640.00 | 3440.00 | 3640.00 | +195.00 | +5.66% | 1,005,655 |
| 2026-04-18 | 3515.00 | 3570.00 | 3440.00 | 3445.00 | +5.00 | +0.15% | 615,442 |
| 2026-04-17 | 3510.00 | 3575.00 | 3435.00 | 3440.00 | -5.00 | -0.15% | 659,022 |