4720 德淵
上市 ｜ 綜合
收盤價
24.80
▼-0.70
(-2.75%)
2026-05-28
本益比
40.66
殖利率
1.61%
股價淨值比
1.75
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 25.75 | 25.85 | 24.65 | 24.80 | -0.70 | -2.75% | 2,320,590 |
| 2026-05-27 | 25.75 | 25.85 | 24.65 | 24.80 | -0.70 | -2.75% | 2,320,590 |
| 2026-05-26 | 25.75 | 26.35 | 25.60 | 25.80 | +0.40 | +1.57% | 2,501,911 |
| 2026-05-23 | 24.70 | 26.15 | 24.70 | 25.40 | +1.00 | +4.10% | 2,803,991 |
| 2026-05-22 | 24.35 | 24.75 | 24.10 | 24.40 | -0.55 | -2.20% | 3,305,993 |
| 2026-05-21 | 26.05 | 26.65 | 24.05 | 24.95 | -1.10 | -4.22% | 4,943,241 |
| 2026-05-20 | 26.50 | 27.40 | 26.05 | 26.05 | -1.00 | -3.70% | 4,787,018 |
| 2026-05-19 | 28.40 | 28.85 | 26.85 | 27.05 | -0.50 | -1.81% | 15,397,056 |
| 2026-05-16 | 27.50 | 27.90 | 26.35 | 27.55 | +0.15 | +0.55% | 10,816,967 |
| 2026-05-15 | 26.75 | 27.70 | 26.20 | 27.40 | +0.45 | +1.67% | 8,861,441 |
| 2026-05-14 | 25.75 | 27.20 | 25.40 | 26.95 | +1.20 | +4.66% | 4,838,082 |
| 2026-05-13 | 26.00 | 26.80 | 25.55 | 25.75 | -0.30 | -1.15% | 3,619,806 |
| 2026-05-12 | 27.00 | 27.65 | 25.50 | 26.05 | -1.85 | -6.63% | 6,028,679 |
| 2026-05-09 | 25.85 | 27.90 | 25.55 | 27.90 | +2.50 | +9.84% | 7,363,354 |
| 2026-05-08 | 26.30 | 26.75 | 25.00 | 25.40 | -0.65 | -2.50% | 3,848,265 |
| 2026-05-07 | 25.60 | 26.30 | 25.55 | 26.05 | +0.65 | +2.56% | 3,089,277 |
| 2026-05-06 | 26.30 | 26.40 | 25.25 | 25.40 | -1.00 | -3.79% | 5,689,165 |
| 2026-05-05 | 28.50 | 28.50 | 26.25 | 26.40 | -1.95 | -6.88% | 7,817,474 |
| 2026-05-02 | 28.50 | 28.50 | 26.25 | 26.40 | -1.95 | -6.88% | 7,817,474 |
| 2026-05-01 | 27.00 | 29.90 | 26.60 | 28.35 | +0.90 | +3.28% | 11,134,124 |
| 2026-04-30 | 27.35 | 28.40 | 26.20 | 27.45 | +0.30 | +1.10% | 12,670,167 |
| 2026-04-29 | 28.25 | 30.05 | 26.20 | 27.15 | -0.20 | -0.73% | 22,209,023 |
| 2026-04-28 | 26.60 | 27.35 | 26.60 | 27.35 | +2.45 | +9.84% | 12,006,332 |
| 2026-04-25 | 26.20 | 26.95 | 23.65 | 24.90 | -1.15 | -4.41% | 11,641,605 |
| 2026-04-24 | 25.00 | 27.00 | 24.80 | 26.05 | +0.70 | +2.76% | 9,020,366 |
| 2026-04-23 | 25.65 | 26.45 | 25.05 | 25.35 | +1.05 | +4.32% | 13,826,786 |
| 2026-04-22 | 21.95 | 24.30 | 21.95 | 24.30 | +2.20 | +9.95% | 9,322,363 |
| 2026-04-21 | 21.45 | 22.50 | 21.25 | 22.10 | +0.55 | +2.55% | 7,200,527 |
| 2026-04-18 | 22.00 | 22.40 | 21.20 | 21.55 | -0.60 | -2.71% | 7,550,790 |
| 2026-04-17 | 20.00 | 22.15 | 19.90 | 22.15 | +1.60 | +7.79% | 15,210,771 |