4768 晶呈科技
上櫃 ｜ 綜合
收盤價
504.00
▲+7.50
(+1.51%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
16.17
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 511.00 | 541.00 | 499.00 | 504.00 | +7.50 | +1.51% | 3,159,000 |
| 2026-05-27 | 488.00 | 505.00 | 463.00 | 496.50 | +34.50 | +7.47% | 2,902,000 |
| 2026-05-26 | 464.00 | 477.00 | 453.50 | 462.00 | +7.00 | +1.54% | 1,422,000 |
| 2026-05-23 | 475.50 | 490.00 | 448.00 | 455.00 | +9.00 | +2.02% | 3,230,000 |
| 2026-05-22 | 446.00 | 446.00 | 446.00 | 446.00 | +40.50 | +9.99% | 721,000 |
| 2026-05-21 | 423.50 | 423.50 | 404.50 | 405.50 | -16.50 | -3.91% | 978,000 |
| 2026-05-20 | 425.50 | 441.00 | 411.00 | 422.00 | -2.50 | -0.59% | 1,117,000 |
| 2026-05-19 | 411.00 | 426.50 | 411.00 | 424.50 | -6.00 | -1.39% | 1,102,000 |
| 2026-05-16 | 470.00 | 470.00 | 424.00 | 430.50 | -31.50 | -6.82% | 1,518,000 |
| 2026-05-15 | 473.00 | 482.50 | 460.00 | 462.00 | -8.50 | -1.81% | 1,012,000 |
| 2026-05-14 | 493.00 | 495.00 | 470.00 | 470.50 | -22.50 | -4.56% | 1,152,000 |
| 2026-05-13 | 493.50 | 510.00 | 485.50 | 493.00 | +4.50 | +0.92% | 995,000 |
| 2026-05-12 | 494.50 | 505.00 | 485.00 | 488.50 | -18.50 | -3.65% | 1,243,000 |
| 2026-05-09 | 512.00 | 519.00 | 496.00 | 507.00 | -11.00 | -2.12% | 390,000 |
| 2026-05-08 | 525.00 | 525.00 | 510.00 | 518.00 | -3.00 | -0.58% | 260,000 |
| 2026-05-07 | 537.00 | 539.00 | 505.00 | 521.00 | -4.00 | -0.76% | 495,000 |
| 2026-05-06 | 504.00 | 525.00 | 496.00 | 525.00 | +26.50 | +5.32% | 501,000 |
| 2026-05-05 | 501.00 | 509.00 | 496.50 | 498.50 | +1.50 | +0.30% | 351,000 |
| 2026-05-02 | 503.00 | 504.00 | 494.00 | 497.00 | +3.00 | +0.61% | 319,000 |
| 2026-05-01 | 503.00 | 504.00 | 494.00 | 497.00 | +3.00 | +0.61% | 319,000 |
| 2026-04-30 | 483.00 | 494.00 | 482.00 | 494.00 | +2.00 | +0.41% | 318,000 |
| 2026-04-29 | 494.00 | 499.00 | 481.50 | 492.00 | +5.00 | +1.03% | 452,000 |
| 2026-04-28 | 500.00 | 500.00 | 480.00 | 487.00 | -16.00 | -3.18% | 560,000 |
| 2026-04-25 | 526.00 | 526.00 | 500.00 | 503.00 | -11.00 | -2.14% | 789,000 |
| 2026-04-24 | 542.00 | 585.00 | 504.00 | 514.00 | -24.00 | -4.46% | 6,335,000 |
| 2026-04-23 | 563.00 | 585.00 | 536.00 | 538.00 | +6.00 | +1.13% | 7,535,000 |
| 2026-04-22 | 529.00 | 555.00 | 516.00 | 532.00 | +24.00 | +4.72% | 3,869,000 |
| 2026-04-21 | 479.50 | 508.00 | 479.50 | 508.00 | +45.50 | +9.84% | 3,168,000 |
| 2026-04-18 | 479.00 | 485.50 | 462.50 | 462.50 | -16.50 | -3.44% | 1,188,000 |
| 2026-04-17 | 488.00 | 488.00 | 467.00 | 479.00 | -5.00 | -1.03% | 1,387,000 |