4609 唐鋒
上櫃 ｜ 居家生活
收盤價
5.20
▼-0.55
(-9.57%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.82
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 5.73 | 5.73 | 5.20 | 5.20 | -0.55 | -9.57% | 42,000 |
| 2026-05-27 | 5.38 | 5.78 | 5.38 | 5.75 | +0.37 | +6.88% | 4,000 |
| 2026-05-26 | 5.20 | 5.38 | 5.20 | 5.38 | +0.22 | +4.26% | 14,000 |
| 2026-05-23 | 5.16 | 5.16 | 5.16 | 5.16 | -0.34 | -6.18% | 1,000 |
| 2026-05-22 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-05-21 | 5.20 | 5.50 | 5.20 | 5.50 | 0.00 | 0.00% | 17,000 |
| 2026-05-20 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-05-19 | 5.63 | 5.99 | 5.56 | 5.56 | -0.07 | -1.24% | 5,000 |
| 2026-05-16 | 5.67 | 5.67 | 5.37 | 5.63 | +0.47 | +9.11% | 117,000 |
| 2026-05-15 | 5.09 | 5.16 | 5.09 | 5.16 | +0.16 | +3.20% | 3,000 |
| 2026-05-14 | 4.89 | 5.00 | 4.89 | 5.00 | 0.00 | 0.00% | 2,000 |
| 2026-05-13 | 5.24 | 5.24 | 4.88 | 5.00 | -0.24 | -4.58% | 10,000 |
| 2026-05-12 | 5.54 | 5.54 | 5.24 | 5.24 | +0.01 | +0.19% | 9,000 |
| 2026-05-09 | 5.23 | 5.23 | 5.23 | 5.23 | +0.47 | +9.87% | 36,000 |
| 2026-05-08 | 4.81 | 5.03 | 4.73 | 4.76 | -0.34 | -6.67% | 16,000 |
| 2026-05-07 | 5.53 | 5.53 | 5.08 | 5.10 | -0.43 | -7.78% | 19,000 |
| 2026-05-06 | 5.53 | 5.70 | 5.53 | 5.53 | +0.21 | +3.95% | 54,000 |
| 2026-05-05 | 5.32 | 5.32 | 5.32 | 5.32 | +0.48 | +9.92% | 28,000 |
| 2026-05-02 | 4.84 | 4.84 | 4.84 | 4.84 | +0.44 | +10.00% | 36,000 |
| 2026-05-01 | 4.84 | 4.84 | 4.84 | 4.84 | +0.44 | +10.00% | 36,000 |
| 2026-04-30 | 4.40 | 4.40 | 4.40 | 4.40 | -0.19 | -4.14% | 4,000 |
| 2026-04-29 | 4.32 | 4.59 | 4.32 | 4.59 | +0.27 | +6.25% | 25,000 |
| 2026-04-28 | 4.25 | 4.83 | 4.24 | 4.32 | -0.23 | -5.05% | 40,000 |
| 2026-04-25 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 2,000 |
| 2026-04-24 | 4.59 | 4.59 | 4.55 | 4.55 | -0.15 | -3.19% | 12,000 |
| 2026-04-23 | 4.80 | 4.95 | 4.60 | 4.70 | +0.16 | +3.52% | 50,000 |
| 2026-04-22 | 4.54 | 4.54 | 4.54 | 4.54 | +0.41 | +9.93% | 130,000 |
| 2026-04-21 | 3.78 | 4.13 | 3.78 | 4.13 | +0.37 | +9.84% | 41,000 |
| 2026-04-18 | 4.01 | 4.01 | 3.66 | 3.76 | -0.30 | -7.39% | 121,000 |
| 2026-04-17 | 4.40 | 4.40 | 3.96 | 4.06 | -0.34 | -7.73% | 155,000 |