2379 瑞昱
上市 ｜ 半導體業
收盤價
590.00
▲+7.00
(+1.20%)
2026-05-28
本益比
21.24
殖利率
4.24%
股價淨值比
6.73
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 590.00 | 594.00 | 584.00 | 590.00 | +7.00 | +1.20% | 2,963,327 |
| 2026-05-27 | 590.00 | 594.00 | 584.00 | 590.00 | +7.00 | +1.20% | 2,963,327 |
| 2026-05-26 | 574.00 | 578.00 | 566.00 | 578.00 | +3.00 | +0.52% | 3,741,508 |
| 2026-05-23 | 579.00 | 582.00 | 571.00 | 575.00 | +8.00 | +1.41% | 2,995,695 |
| 2026-05-22 | 564.00 | 572.00 | 556.00 | 567.00 | +12.00 | +2.16% | 3,379,227 |
| 2026-05-21 | 565.00 | 583.00 | 552.00 | 555.00 | -5.00 | -0.89% | 5,177,793 |
| 2026-05-20 | 546.00 | 563.00 | 536.00 | 560.00 | +24.00 | +4.48% | 4,398,430 |
| 2026-05-19 | 577.00 | 583.00 | 536.00 | 536.00 | -38.00 | -6.62% | 7,152,480 |
| 2026-05-16 | 559.00 | 577.00 | 556.00 | 574.00 | +22.00 | +3.99% | 3,289,468 |
| 2026-05-15 | 555.00 | 563.00 | 539.00 | 552.00 | -3.00 | -0.54% | 3,959,939 |
| 2026-05-14 | 581.00 | 583.00 | 555.00 | 555.00 | -29.00 | -4.97% | 6,324,608 |
| 2026-05-13 | 615.00 | 615.00 | 581.00 | 584.00 | -8.00 | -1.35% | 9,832,375 |
| 2026-05-12 | 555.00 | 592.00 | 551.00 | 592.00 | +53.00 | +9.83% | 9,246,415 |
| 2026-05-09 | 550.00 | 551.00 | 535.00 | 539.00 | -5.00 | -0.92% | 3,701,667 |
| 2026-05-08 | 543.00 | 548.00 | 533.00 | 544.00 | +11.00 | +2.06% | 4,251,080 |
| 2026-05-07 | 528.00 | 534.00 | 526.00 | 533.00 | +5.00 | +0.95% | 2,853,367 |
| 2026-05-06 | 535.00 | 548.00 | 524.00 | 528.00 | -9.00 | -1.68% | 5,112,509 |
| 2026-05-05 | 545.00 | 556.00 | 535.00 | 537.00 | -14.00 | -2.54% | 2,851,421 |
| 2026-05-02 | 545.00 | 556.00 | 535.00 | 537.00 | -14.00 | -2.54% | 2,851,421 |
| 2026-05-01 | 561.00 | 561.00 | 541.00 | 551.00 | -10.00 | -1.78% | 2,689,814 |
| 2026-04-30 | 563.00 | 564.00 | 554.00 | 561.00 | +6.00 | +1.08% | 2,444,972 |
| 2026-04-29 | 545.00 | 558.00 | 537.00 | 555.00 | +16.00 | +2.97% | 3,030,589 |
| 2026-04-28 | 542.00 | 544.00 | 530.00 | 539.00 | -3.00 | -0.55% | 3,724,010 |
| 2026-04-25 | 569.00 | 575.00 | 535.00 | 542.00 | -25.00 | -4.41% | 6,629,583 |
| 2026-04-24 | 549.00 | 567.00 | 549.00 | 567.00 | +16.00 | +2.90% | 4,284,435 |
| 2026-04-23 | 538.00 | 560.00 | 538.00 | 551.00 | +13.00 | +2.42% | 4,524,013 |
| 2026-04-22 | 539.00 | 544.00 | 534.00 | 538.00 | +7.00 | +1.32% | 4,706,506 |
| 2026-04-21 | 531.00 | 538.00 | 528.00 | 531.00 | -9.00 | -1.67% | 3,344,687 |
| 2026-04-18 | 535.00 | 540.00 | 530.00 | 540.00 | +15.00 | +2.86% | 5,860,577 |
| 2026-04-17 | 527.00 | 530.00 | 522.00 | 525.00 | +1.00 | +0.19% | 3,760,306 |