2356 英業達
上市 ｜ 電腦及週邊設備業
收盤價
62.60
▼-2.80
(-4.28%)
2026-05-28
本益比
23.80
殖利率
3.19%
股價淨值比
3.06
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 69.00 | 69.50 | 61.50 | 62.60 | -2.80 | -4.28% | 192,799,649 |
| 2026-05-27 | 69.00 | 69.50 | 61.50 | 62.60 | -2.80 | -4.28% | 192,799,649 |
| 2026-05-26 | 56.80 | 59.50 | 54.80 | 59.50 | +5.40 | +9.98% | 122,964,502 |
| 2026-05-23 | 52.40 | 54.20 | 51.90 | 54.10 | +2.70 | +5.25% | 52,796,798 |
| 2026-05-22 | 52.60 | 52.70 | 50.40 | 51.40 | -0.30 | -0.58% | 35,213,872 |
| 2026-05-21 | 51.70 | 53.30 | 51.20 | 51.70 | -0.20 | -0.39% | 31,964,096 |
| 2026-05-20 | 52.50 | 52.50 | 50.10 | 51.90 | -0.30 | -0.57% | 28,189,067 |
| 2026-05-19 | 54.40 | 55.30 | 51.90 | 52.20 | -1.00 | -1.88% | 51,211,242 |
| 2026-05-16 | 53.50 | 53.90 | 51.60 | 53.20 | +0.40 | +0.76% | 80,235,506 |
| 2026-05-15 | 48.65 | 53.50 | 48.40 | 52.80 | +4.10 | +8.42% | 139,195,372 |
| 2026-05-14 | 50.40 | 50.40 | 47.75 | 48.70 | -1.50 | -2.99% | 29,010,252 |
| 2026-05-13 | 50.30 | 50.50 | 49.10 | 50.20 | +0.65 | +1.31% | 30,489,247 |
| 2026-05-12 | 50.00 | 51.00 | 48.85 | 49.55 | -0.40 | -0.80% | 37,330,101 |
| 2026-05-09 | 49.55 | 50.60 | 48.50 | 49.95 | +0.75 | +1.52% | 42,154,048 |
| 2026-05-08 | 47.30 | 49.45 | 47.15 | 49.20 | +2.25 | +4.79% | 44,806,439 |
| 2026-05-07 | 46.70 | 47.00 | 46.30 | 46.95 | +0.45 | +0.97% | 12,704,194 |
| 2026-05-06 | 46.65 | 46.70 | 45.85 | 46.50 | +0.60 | +1.31% | 14,239,649 |
| 2026-05-05 | 46.45 | 46.65 | 45.80 | 45.90 | -0.40 | -0.86% | 15,146,613 |
| 2026-05-02 | 46.45 | 46.65 | 45.80 | 45.90 | -0.40 | -0.86% | 15,146,613 |
| 2026-05-01 | 46.40 | 46.90 | 45.90 | 46.30 | -0.05 | -0.11% | 15,236,929 |
| 2026-04-30 | 46.35 | 46.70 | 45.15 | 46.35 | -0.35 | -0.75% | 22,790,176 |
| 2026-04-29 | 50.30 | 50.30 | 46.35 | 46.70 | -1.40 | -2.91% | 43,887,216 |
| 2026-04-28 | 46.60 | 48.20 | 46.60 | 48.10 | +1.80 | +3.89% | 44,404,388 |
| 2026-04-25 | 48.35 | 48.55 | 45.30 | 46.30 | -1.45 | -3.04% | 37,731,113 |
| 2026-04-24 | 47.60 | 48.30 | 46.85 | 47.75 | +0.40 | +0.84% | 36,765,897 |
| 2026-04-23 | 47.00 | 47.80 | 46.75 | 47.35 | +0.75 | +1.61% | 29,518,296 |
| 2026-04-22 | 45.95 | 47.25 | 45.55 | 46.60 | +0.85 | +1.86% | 36,081,649 |
| 2026-04-21 | 45.25 | 46.30 | 44.95 | 45.75 | +0.75 | +1.67% | 34,823,294 |
| 2026-04-18 | 44.80 | 45.45 | 44.20 | 45.00 | +0.55 | +1.24% | 19,237,455 |
| 2026-04-17 | 45.15 | 45.90 | 44.00 | 44.45 | -0.15 | -0.34% | 21,845,628 |