3026 禾伸堂
上市 ｜ 電子零組件業
收盤價
570.00
▲+47.00
(+8.99%)
2026-05-28
本益比
73.45
殖利率
1.02%
股價淨值比
9.76
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 523.00 | 570.00 | 471.00 | 570.00 | +47.00 | +8.99% | 3,383,416 |
| 2026-05-27 | 523.00 | 570.00 | 471.00 | 570.00 | +47.00 | +8.99% | 3,383,416 |
| 2026-05-26 | 460.00 | 476.50 | 460.00 | 476.50 | +43.00 | +9.92% | 1,700,070 |
| 2026-05-23 | 428.00 | 433.50 | 427.00 | 433.50 | +39.00 | +9.89% | 2,080,118 |
| 2026-05-22 | 382.00 | 401.50 | 381.00 | 394.50 | +29.50 | +8.08% | 3,249,385 |
| 2026-05-21 | 386.00 | 386.00 | 360.00 | 365.00 | +5.50 | +1.53% | 1,514,422 |
| 2026-05-20 | 348.00 | 359.50 | 340.00 | 359.50 | +32.50 | +9.94% | 2,022,392 |
| 2026-05-19 | 360.00 | 383.00 | 323.00 | 327.00 | -30.50 | -8.53% | 2,665,374 |
| 2026-05-16 | 357.00 | 357.50 | 350.00 | 357.50 | +32.50 | +10.00% | 4,517,030 |
| 2026-05-15 | 316.00 | 334.00 | 316.00 | 325.00 | -5.00 | -1.52% | 1,645,034 |
| 2026-05-14 | 328.50 | 339.00 | 325.00 | 330.00 | +0.50 | +0.15% | 2,669,187 |
| 2026-05-13 | 329.00 | 351.50 | 311.00 | 329.50 | -0.50 | -0.15% | 31,292,625 |
| 2026-05-12 | 313.50 | 330.00 | 297.00 | 330.00 | +30.00 | +10.00% | 22,732,968 |
| 2026-05-09 | 300.00 | 300.00 | 296.00 | 300.00 | +27.00 | +9.89% | 9,326,609 |
| 2026-05-08 | 273.00 | 273.00 | 260.00 | 273.00 | +24.50 | +9.86% | 21,608,419 |
| 2026-05-07 | 230.00 | 248.50 | 230.00 | 248.50 | +22.50 | +9.96% | 12,836,155 |
| 2026-05-06 | 215.00 | 233.50 | 202.00 | 226.00 | +13.50 | +6.35% | 16,422,071 |
| 2026-05-05 | 233.50 | 233.50 | 212.50 | 212.50 | -23.50 | -9.96% | 17,109,724 |
| 2026-05-02 | 233.50 | 233.50 | 212.50 | 212.50 | -23.50 | -9.96% | 17,109,724 |
| 2026-05-01 | 228.00 | 250.50 | 212.50 | 236.00 | +2.00 | +0.85% | 15,639,491 |
| 2026-04-30 | 218.00 | 238.50 | 218.00 | 234.00 | +16.00 | +7.34% | 3,191,893 |
| 2026-04-29 | 217.50 | 218.00 | 205.00 | 218.00 | +2.00 | +0.93% | 2,388,177 |
| 2026-04-28 | 230.00 | 230.00 | 201.50 | 216.00 | -7.50 | -3.36% | 4,707,969 |
| 2026-04-25 | 252.00 | 253.00 | 223.50 | 223.50 | -24.50 | -9.88% | 5,011,329 |
| 2026-04-24 | 259.00 | 271.00 | 245.00 | 248.00 | -7.00 | -2.75% | 2,721,510 |
| 2026-04-23 | 240.00 | 257.00 | 240.00 | 255.00 | +21.00 | +8.97% | 4,381,841 |
| 2026-04-22 | 234.50 | 236.00 | 228.50 | 234.00 | +0.50 | +0.21% | 3,052,426 |
| 2026-04-21 | 235.00 | 237.50 | 230.00 | 233.50 | -7.00 | -2.91% | 3,079,140 |
| 2026-04-18 | 228.00 | 245.00 | 226.00 | 240.50 | +17.50 | +7.85% | 4,504,617 |
| 2026-04-17 | 228.00 | 229.00 | 222.50 | 223.00 | -6.50 | -2.83% | 3,592,180 |