4958 臻鼎-KY
上市 ｜ 電子零組件業
收盤價
540.00
▲+11.00
(+2.08%)
2026-05-28
本益比
76.16
殖利率
0.63%
股價淨值比
4.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 529.00 | 542.00 | 516.00 | 540.00 | +11.00 | +2.08% | 41,904,053 |
| 2026-05-27 | 529.00 | 542.00 | 516.00 | 540.00 | +11.00 | +2.08% | 41,904,053 |
| 2026-05-26 | 481.00 | 516.00 | 480.00 | 516.00 | +46.50 | +9.90% | 53,330,852 |
| 2026-05-23 | 463.50 | 475.50 | 458.50 | 469.50 | +30.50 | +6.95% | 52,414,558 |
| 2026-05-22 | 412.00 | 448.00 | 402.50 | 439.00 | +30.50 | +7.47% | 62,230,900 |
| 2026-05-21 | 412.00 | 415.00 | 394.00 | 408.50 | +20.00 | +5.15% | 37,676,251 |
| 2026-05-20 | 380.50 | 391.00 | 372.00 | 388.50 | -12.50 | -3.12% | 32,275,273 |
| 2026-05-19 | 445.00 | 447.50 | 396.00 | 401.00 | -35.50 | -8.13% | 52,405,090 |
| 2026-05-16 | 456.00 | 471.50 | 433.50 | 436.50 | -6.00 | -1.36% | 69,591,675 |
| 2026-05-15 | 405.00 | 445.00 | 404.00 | 442.50 | +35.50 | +8.72% | 72,787,309 |
| 2026-05-14 | 417.00 | 434.00 | 406.00 | 407.00 | -5.00 | -1.21% | 40,077,766 |
| 2026-05-13 | 405.00 | 424.50 | 397.00 | 412.00 | +11.00 | +2.74% | 41,454,268 |
| 2026-05-12 | 427.00 | 427.50 | 392.00 | 401.00 | -26.00 | -6.09% | 43,760,993 |
| 2026-05-09 | 415.00 | 429.50 | 403.00 | 427.00 | +15.00 | +3.64% | 47,730,420 |
| 2026-05-08 | 435.00 | 440.00 | 400.00 | 412.00 | -14.50 | -3.40% | 56,667,967 |
| 2026-05-07 | 430.00 | 445.00 | 421.50 | 426.50 | -6.00 | -1.39% | 40,318,253 |
| 2026-05-06 | 429.00 | 447.50 | 421.00 | 432.50 | +11.50 | +2.73% | 81,110,860 |
| 2026-05-05 | 393.00 | 421.00 | 393.00 | 421.00 | +38.00 | +9.92% | 46,264,407 |
| 2026-05-02 | 393.00 | 421.00 | 393.00 | 421.00 | +38.00 | +9.92% | 46,264,407 |
| 2026-05-01 | 393.50 | 396.00 | 380.00 | 383.00 | -11.00 | -2.79% | 71,577,949 |
| 2026-04-30 | 362.00 | 394.00 | 354.00 | 394.00 | +35.50 | +9.90% | 75,673,830 |
| 2026-04-29 | 377.50 | 378.50 | 331.00 | 358.50 | +11.00 | +3.17% | 96,650,513 |
| 2026-04-28 | 332.50 | 357.50 | 332.50 | 347.50 | +22.50 | +6.92% | 102,168,352 |
| 2026-04-25 | 325.00 | 346.50 | 311.00 | 325.00 | +10.00 | +3.17% | 112,780,362 |
| 2026-04-24 | 320.00 | 324.50 | 312.00 | 315.00 | 0.00 | 0.00% | 42,277,772 |
| 2026-04-23 | 323.50 | 325.50 | 303.50 | 315.00 | +5.00 | +1.61% | 77,865,030 |
| 2026-04-22 | 292.50 | 310.00 | 288.00 | 310.00 | +28.00 | +9.93% | 47,012,838 |
| 2026-04-21 | 260.00 | 282.00 | 258.00 | 282.00 | +25.50 | +9.94% | 42,796,308 |
| 2026-04-18 | 255.50 | 260.00 | 252.00 | 256.50 | +5.00 | +1.99% | 23,091,973 |
| 2026-04-17 | 253.50 | 259.50 | 247.00 | 251.50 | 0.00 | 0.00% | 23,351,170 |