4554 橙的
上櫃 ｜ 其他電子業
收盤價
30.85
▼-0.05
(-0.16%)
2026-05-28
本益比
23.91
殖利率
0.00%
股價淨值比
1.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 31.85 | 31.85 | 30.80 | 30.85 | -0.05 | -0.16% | 27,000 |
| 2026-05-27 | 31.65 | 31.65 | 30.90 | 30.90 | -0.40 | -1.28% | 52,000 |
| 2026-05-26 | 32.00 | 32.00 | 31.10 | 31.30 | -0.50 | -1.57% | 76,000 |
| 2026-05-23 | 32.00 | 32.00 | 31.60 | 31.80 | +0.25 | +0.79% | 91,000 |
| 2026-05-22 | 31.40 | 32.30 | 31.40 | 31.55 | +0.60 | +1.94% | 146,000 |
| 2026-05-21 | 30.90 | 31.20 | 30.80 | 30.95 | +0.35 | +1.14% | 95,000 |
| 2026-05-20 | 30.75 | 30.95 | 29.95 | 30.60 | +0.20 | +0.66% | 139,000 |
| 2026-05-19 | 30.30 | 30.65 | 29.35 | 30.40 | +0.25 | +0.83% | 121,000 |
| 2026-05-16 | 31.15 | 31.30 | 30.05 | 30.15 | -0.70 | -2.27% | 334,000 |
| 2026-05-15 | 30.85 | 31.30 | 30.85 | 30.85 | -3.40 | -9.93% | 753,000 |
| 2026-05-14 | 31.50 | 34.25 | 31.35 | 34.25 | +3.10 | +9.95% | 456,000 |
| 2026-05-13 | 30.75 | 31.15 | 30.55 | 31.15 | +0.65 | +2.13% | 142,000 |
| 2026-05-12 | 30.55 | 30.65 | 30.40 | 30.50 | +0.05 | +0.16% | 65,000 |
| 2026-05-09 | 29.95 | 30.90 | 29.95 | 30.45 | +0.45 | +1.50% | 79,000 |
| 2026-05-08 | 30.10 | 30.15 | 29.95 | 30.00 | +0.05 | +0.17% | 42,000 |
| 2026-05-07 | 30.55 | 30.55 | 29.85 | 29.95 | -0.15 | -0.50% | 78,000 |
| 2026-05-06 | 30.10 | 30.15 | 29.80 | 30.10 | -0.05 | -0.17% | 77,000 |
| 2026-05-05 | 30.10 | 30.25 | 29.90 | 30.15 | +0.25 | +0.84% | 77,000 |
| 2026-05-02 | 30.10 | 30.10 | 29.90 | 29.90 | 0.00 | 0.00% | 28,000 |
| 2026-05-01 | 30.10 | 30.10 | 29.90 | 29.90 | 0.00 | 0.00% | 28,000 |
| 2026-04-30 | 30.00 | 30.00 | 29.85 | 29.90 | -0.25 | -0.83% | 22,000 |
| 2026-04-29 | 30.00 | 30.35 | 30.00 | 30.15 | +0.25 | +0.84% | 49,000 |
| 2026-04-28 | 30.25 | 30.30 | 29.90 | 29.90 | -0.20 | -0.66% | 59,000 |
| 2026-04-25 | 30.10 | 30.15 | 29.80 | 30.10 | -0.05 | -0.17% | 58,000 |
| 2026-04-24 | 30.30 | 30.30 | 29.80 | 30.15 | -0.05 | -0.17% | 123,000 |
| 2026-04-23 | 29.80 | 30.20 | 29.80 | 30.20 | +0.50 | +1.68% | 85,000 |
| 2026-04-22 | 29.95 | 29.95 | 29.55 | 29.70 | +0.20 | +0.68% | 53,000 |
| 2026-04-21 | 30.00 | 30.00 | 29.40 | 29.50 | -0.40 | -1.34% | 75,000 |
| 2026-04-18 | 30.10 | 30.35 | 29.85 | 29.90 | -0.05 | -0.17% | 60,000 |
| 2026-04-17 | 30.00 | 30.30 | 29.70 | 29.95 | +0.10 | +0.34% | 73,000 |