2324 仁寶
上市 ｜ 電腦及週邊設備業
收盤價
33.60
▼-1.05
(-3.03%)
2026-05-28
本益比
25.26
殖利率
3.27%
股價淨值比
1.12
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 35.95 | 35.95 | 32.80 | 33.60 | -1.05 | -3.03% | 238,724,301 |
| 2026-05-27 | 35.95 | 35.95 | 32.80 | 33.60 | -1.05 | -3.03% | 238,724,301 |
| 2026-05-26 | 30.95 | 32.20 | 30.50 | 31.50 | +1.15 | +3.79% | 199,926,271 |
| 2026-05-23 | 27.90 | 30.35 | 27.90 | 30.35 | +2.75 | +9.96% | 113,948,110 |
| 2026-05-22 | 27.60 | 27.90 | 27.50 | 27.60 | -0.20 | -0.72% | 39,871,994 |
| 2026-05-21 | 28.50 | 28.85 | 27.70 | 27.80 | -0.45 | -1.59% | 66,084,531 |
| 2026-05-20 | 28.50 | 28.50 | 27.80 | 28.25 | -0.40 | -1.40% | 56,236,223 |
| 2026-05-19 | 29.80 | 29.90 | 28.40 | 28.65 | -1.60 | -5.29% | 119,387,852 |
| 2026-05-16 | 31.60 | 31.80 | 30.15 | 30.25 | -1.05 | -3.35% | 52,760,080 |
| 2026-05-15 | 29.40 | 31.75 | 29.40 | 31.30 | +1.40 | +4.68% | 116,518,119 |
| 2026-05-14 | 30.70 | 30.75 | 29.30 | 29.90 | -0.90 | -2.92% | 51,063,743 |
| 2026-05-13 | 29.90 | 31.10 | 29.25 | 30.80 | +1.15 | +3.88% | 81,430,532 |
| 2026-05-12 | 29.90 | 30.25 | 29.15 | 29.65 | +0.20 | +0.68% | 60,000,149 |
| 2026-05-09 | 29.30 | 29.50 | 29.00 | 29.45 | +0.25 | +0.86% | 49,285,993 |
| 2026-05-08 | 29.50 | 29.50 | 28.75 | 29.20 | -0.10 | -0.34% | 42,782,855 |
| 2026-05-07 | 29.25 | 29.45 | 29.10 | 29.30 | +0.10 | +0.34% | 15,896,162 |
| 2026-05-06 | 29.30 | 29.45 | 28.85 | 29.20 | +0.20 | +0.69% | 15,705,561 |
| 2026-05-05 | 29.45 | 29.55 | 29.00 | 29.00 | -0.70 | -2.36% | 24,600,246 |
| 2026-05-02 | 29.45 | 29.55 | 29.00 | 29.00 | -0.70 | -2.36% | 24,600,246 |
| 2026-05-01 | 30.15 | 30.15 | 29.30 | 29.70 | -0.15 | -0.50% | 29,810,562 |
| 2026-04-30 | 30.00 | 30.45 | 29.60 | 29.85 | -0.15 | -0.50% | 45,089,873 |
| 2026-04-29 | 30.65 | 30.65 | 29.50 | 30.00 | -0.30 | -0.99% | 34,784,490 |
| 2026-04-28 | 31.30 | 31.30 | 30.00 | 30.30 | -0.90 | -2.88% | 35,382,042 |
| 2026-04-25 | 33.50 | 33.55 | 30.60 | 31.20 | -1.55 | -4.73% | 76,327,919 |
| 2026-04-24 | 31.80 | 33.25 | 31.55 | 32.75 | +1.30 | +4.13% | 109,771,491 |
| 2026-04-23 | 30.80 | 31.95 | 30.75 | 31.45 | +1.20 | +3.97% | 89,706,652 |
| 2026-04-22 | 30.75 | 31.35 | 29.75 | 30.25 | -0.10 | -0.33% | 74,532,195 |
| 2026-04-21 | 29.70 | 31.80 | 29.60 | 30.35 | +0.95 | +3.23% | 99,623,636 |
| 2026-04-18 | 30.50 | 30.70 | 29.20 | 29.40 | -0.05 | -0.17% | 66,959,632 |
| 2026-04-17 | 29.55 | 29.95 | 29.05 | 29.45 | -0.05 | -0.17% | 33,328,745 |