2428 興勤
上市 ｜ 電子零組件業
收盤價
256.00
▲+13.00
(+5.35%)
2026-05-28
本益比
23.27
殖利率
2.30%
股價淨值比
2.79
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 243.50 | 257.50 | 233.00 | 256.00 | +13.00 | +5.35% | 3,145,186 |
| 2026-05-27 | 243.50 | 257.50 | 233.00 | 256.00 | +13.00 | +5.35% | 3,145,186 |
| 2026-05-26 | 230.50 | 243.50 | 230.00 | 242.50 | +12.50 | +5.43% | 2,117,639 |
| 2026-05-23 | 226.00 | 235.50 | 225.50 | 230.00 | +7.00 | +3.14% | 2,792,503 |
| 2026-05-22 | 215.00 | 233.00 | 215.00 | 223.00 | +9.00 | +4.21% | 3,436,795 |
| 2026-05-21 | 211.50 | 219.00 | 211.00 | 214.00 | +2.50 | +1.18% | 1,772,680 |
| 2026-05-20 | 203.00 | 213.00 | 201.50 | 211.50 | +5.50 | +2.67% | 1,439,103 |
| 2026-05-19 | 214.00 | 220.50 | 204.50 | 206.00 | -6.00 | -2.83% | 2,840,724 |
| 2026-05-16 | 210.50 | 219.00 | 208.00 | 212.00 | +9.00 | +4.43% | 3,239,778 |
| 2026-05-15 | 199.00 | 203.50 | 195.50 | 203.00 | +1.50 | +0.74% | 1,385,366 |
| 2026-05-14 | 193.00 | 204.50 | 193.00 | 201.50 | +8.50 | +4.40% | 2,831,367 |
| 2026-05-13 | 191.00 | 196.00 | 185.00 | 193.00 | +2.50 | +1.31% | 1,849,860 |
| 2026-05-12 | 182.00 | 193.00 | 178.00 | 190.50 | +2.00 | +1.06% | 3,916,661 |
| 2026-05-09 | 185.50 | 194.50 | 183.50 | 188.50 | +3.50 | +1.89% | 2,033,394 |
| 2026-05-08 | 187.00 | 187.50 | 180.00 | 185.00 | -0.50 | -0.27% | 1,038,505 |
| 2026-05-07 | 181.00 | 189.00 | 181.00 | 185.50 | +3.50 | +1.92% | 1,594,457 |
| 2026-05-06 | 177.50 | 183.00 | 176.00 | 182.00 | +8.00 | +4.60% | 1,115,492 |
| 2026-05-05 | 180.00 | 180.50 | 174.00 | 174.00 | -4.50 | -2.52% | 956,202 |
| 2026-05-02 | 180.00 | 180.50 | 174.00 | 174.00 | -4.50 | -2.52% | 956,202 |
| 2026-05-01 | 177.00 | 180.00 | 172.50 | 178.50 | +2.50 | +1.42% | 771,229 |
| 2026-04-30 | 173.00 | 179.50 | 172.50 | 176.00 | +3.00 | +1.73% | 563,468 |
| 2026-04-29 | 175.00 | 175.00 | 167.00 | 173.00 | -1.50 | -0.86% | 726,077 |
| 2026-04-28 | 176.00 | 176.00 | 170.50 | 174.50 | +0.50 | +0.29% | 583,262 |
| 2026-04-25 | 185.00 | 185.00 | 170.50 | 174.00 | -10.50 | -5.69% | 1,395,608 |
| 2026-04-24 | 184.00 | 186.00 | 183.00 | 184.50 | +0.50 | +0.27% | 803,975 |
| 2026-04-23 | 183.50 | 184.50 | 181.50 | 184.00 | +0.50 | +0.27% | 977,305 |
| 2026-04-22 | 184.00 | 185.50 | 182.00 | 183.50 | +1.00 | +0.55% | 1,023,659 |
| 2026-04-21 | 184.50 | 186.00 | 181.00 | 182.50 | -0.50 | -0.27% | 1,150,267 |
| 2026-04-18 | 183.00 | 186.50 | 179.50 | 183.00 | +0.50 | +0.27% | 1,199,985 |
| 2026-04-17 | 185.00 | 187.00 | 181.50 | 182.50 | -2.50 | -1.35% | 2,030,144 |