4439 冠星-KY
上市 ｜ 紡織纖維
收盤價
92.60
▼-0.40
(-0.43%)
2026-05-28
本益比
11.18
殖利率
4.32%
股價淨值比
1.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 92.00 | 92.60 | 91.00 | 92.60 | -0.40 | -0.43% | 15,637 |
| 2026-05-27 | 92.00 | 92.60 | 91.00 | 92.60 | -0.40 | -0.43% | 15,637 |
| 2026-05-26 | 93.00 | 93.00 | 90.40 | 92.00 | 0.00 | 0.00% | 16,190 |
| 2026-05-23 | 91.00 | 93.00 | 90.00 | 92.00 | +1.00 | +1.10% | 15,119 |
| 2026-05-22 | 91.80 | 93.70 | 90.30 | 91.00 | -0.50 | -0.55% | 37,918 |
| 2026-05-21 | 94.80 | 94.80 | 91.50 | 91.50 | -2.50 | -2.66% | 13,166 |
| 2026-05-20 | 96.50 | 96.70 | 94.00 | 94.00 | -2.00 | -2.08% | 29,148 |
| 2026-05-19 | 96.00 | 96.00 | 92.60 | 96.00 | -0.40 | -0.41% | 27,612 |
| 2026-05-16 | 96.50 | 97.10 | 95.80 | 96.40 | +1.10 | +1.15% | 24,355 |
| 2026-05-15 | 97.00 | 97.00 | 94.30 | 95.30 | -1.20 | -1.24% | 27,015 |
| 2026-05-14 | 98.30 | 98.50 | 96.50 | 96.50 | -1.30 | -1.33% | 19,543 |
| 2026-05-13 | 98.50 | 98.90 | 96.20 | 97.80 | -1.20 | -1.21% | 35,176 |
| 2026-05-12 | 98.00 | 99.00 | 98.00 | 99.00 | +0.10 | +0.10% | 15,000 |
| 2026-05-09 | 99.20 | 99.20 | 98.00 | 98.90 | -0.50 | -0.50% | 9,000 |
| 2026-05-08 | 98.00 | 99.50 | 98.00 | 99.40 | +1.40 | +1.43% | 8,492 |
| 2026-05-07 | 100.00 | 100.00 | 97.40 | 98.00 | -2.50 | -2.49% | 16,088 |
| 2026-05-06 | 98.50 | 101.00 | 96.50 | 100.50 | +2.40 | +2.45% | 51,336 |
| 2026-05-05 | 100.00 | 100.50 | 97.10 | 98.10 | -0.90 | -0.91% | 11,120 |
| 2026-05-02 | 100.00 | 100.50 | 97.10 | 98.10 | -0.90 | -0.91% | 11,120 |
| 2026-05-01 | 99.00 | 100.00 | 98.00 | 99.00 | 0.00 | 0.00% | 24,055 |
| 2026-04-30 | 98.60 | 99.00 | 97.50 | 99.00 | 0.00 | 0.00% | 26,704 |
| 2026-04-29 | 100.00 | 100.00 | 98.50 | 99.00 | -2.00 | -1.98% | 43,611 |
| 2026-04-28 | 101.50 | 102.00 | 99.70 | 101.00 | 0.00 | 0.00% | 24,035 |
| 2026-04-25 | 102.00 | 102.00 | 96.80 | 101.00 | -3.00 | -2.88% | 72,013 |
| 2026-04-24 | 101.50 | 104.00 | 101.00 | 104.00 | +1.00 | +0.97% | 17,574 |
| 2026-04-23 | 99.00 | 105.00 | 97.50 | 103.00 | +4.00 | +4.04% | 178,129 |
| 2026-04-22 | 96.40 | 99.00 | 95.80 | 99.00 | +1.60 | +1.64% | 33,632 |
| 2026-04-21 | 98.50 | 98.50 | 95.80 | 97.40 | -1.10 | -1.12% | 24,362 |
| 2026-04-18 | 98.40 | 98.50 | 96.80 | 98.50 | +0.50 | +0.51% | 7,203 |
| 2026-04-17 | 97.50 | 98.10 | 96.70 | 98.00 | +0.50 | +0.51% | 36,160 |