2467 志聖
上市 ｜ 電子零組件業
收盤價
392.00
▼-6.50
(-1.63%)
2026-04-04
本益比
71.93
殖利率
1.40%
股價淨值比
9.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 401.00 | 414.50 | 390.00 | 392.00 | -6.50 | -1.63% | 3,889,134 |
| 2026-04-03 | 435.00 | 438.00 | 395.00 | 398.50 | -6.50 | -1.60% | 7,326,997 |
| 2026-04-02 | 395.50 | 436.50 | 384.50 | 405.00 | +1.00 | +0.25% | 9,581,676 |
| 2026-04-01 | 402.00 | 411.50 | 390.00 | 404.00 | -10.50 | -2.53% | 4,145,099 |
| 2026-03-31 | 402.00 | 411.50 | 390.00 | 404.00 | -10.50 | -2.53% | 4,145,099 |
| 2026-03-28 | 404.00 | 415.00 | 385.00 | 414.50 | +0.50 | +0.12% | 4,433,780 |
| 2026-03-27 | 404.00 | 415.00 | 385.00 | 414.50 | +0.50 | +0.12% | 4,433,780 |
| 2026-03-26 | 405.00 | 422.00 | 397.00 | 414.00 | +9.50 | +2.35% | 9,310,266 |
| 2026-03-25 | 388.00 | 404.50 | 380.00 | 404.50 | +36.50 | +9.92% | 7,095,852 |
| 2026-03-24 | 370.00 | 386.00 | 357.00 | 368.00 | +12.50 | +3.52% | 3,395,405 |
| 2026-03-23 | 350.00 | 379.00 | 347.00 | 355.50 | -12.00 | -3.27% | 2,323,772 |
| 2026-03-20 | 382.00 | 399.00 | 365.00 | 367.50 | -4.00 | -1.08% | 2,451,417 |
| 2026-03-19 | 397.50 | 398.00 | 370.00 | 371.50 | -29.50 | -7.36% | 2,627,630 |
| 2026-03-18 | 381.00 | 401.00 | 378.00 | 401.00 | +24.50 | +6.51% | 987,391 |
| 2026-03-17 | 378.50 | 399.00 | 376.50 | 376.50 | -2.00 | -0.53% | 1,058,401 |
| 2026-03-16 | 375.00 | 398.50 | 360.00 | 378.50 | +15.00 | +4.13% | 1,044,758 |
| 2026-03-13 | 350.00 | 370.00 | 350.00 | 363.50 | -1.50 | -0.41% | 548,403 |
| 2026-03-12 | 368.00 | 372.00 | 360.50 | 365.00 | -3.00 | -0.82% | 594,281 |
| 2026-03-11 | 364.50 | 380.00 | 360.00 | 368.00 | +13.00 | +3.66% | 1,146,910 |
| 2026-03-10 | 354.00 | 363.00 | 319.50 | 355.00 | +1.00 | +0.28% | 1,703,369 |
| 2026-03-09 | 354.00 | 354.00 | 354.00 | 354.00 | -39.00 | -9.92% | 583,755 |
| 2026-03-06 | 392.00 | 393.00 | 377.00 | 393.00 | -7.00 | -1.75% | 1,120,930 |
| 2026-03-05 | 391.50 | 400.00 | 368.00 | 400.00 | +35.00 | +9.59% | 2,194,472 |
| 2026-03-04 | 374.00 | 383.50 | 351.00 | 365.00 | -23.00 | -5.93% | 6,225,672 |
| 2026-03-03 | 366.00 | 388.00 | 365.00 | 388.00 | +35.00 | +9.92% | 9,712,748 |
| 2026-03-02 | 311.00 | 353.00 | 310.50 | 353.00 | +32.00 | +9.97% | 5,617,917 |
| 2026-02-26 | 295.00 | 321.00 | 294.00 | 321.00 | +29.00 | +9.93% | 5,592,927 |
| 2026-02-25 | 282.50 | 297.50 | 279.00 | 292.00 | +11.50 | +4.10% | 6,435,921 |
| 2026-02-24 | 280.00 | 286.00 | 272.50 | 280.50 | 0.00 | 0.00% | 3,488,610 |
| 2026-02-23 | 277.00 | 282.00 | 270.00 | 280.50 | +7.50 | +2.75% | 2,969,388 |