4958 臻鼎-KY
上市 ｜ 電子零組件業
收盤價
213.50
▼-6.00
(-2.73%)
2026-04-07
本益比
33.62
殖利率
1.62%
股價淨值比
1.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 230.00 | 237.00 | 213.00 | 213.50 | -6.00 | -2.73% | 39,861,027 |
| 2026-04-04 | 230.00 | 237.00 | 213.00 | 213.50 | -6.00 | -2.73% | 39,861,027 |
| 2026-04-03 | 219.00 | 222.00 | 215.00 | 219.50 | +13.00 | +6.30% | 26,677,086 |
| 2026-04-02 | 220.50 | 221.50 | 204.50 | 206.50 | -20.00 | -8.83% | 43,495,120 |
| 2026-04-01 | 225.50 | 229.50 | 215.00 | 226.50 | -3.50 | -1.52% | 33,063,147 |
| 2026-03-31 | 225.50 | 229.50 | 215.00 | 226.50 | -3.50 | -1.52% | 33,063,147 |
| 2026-03-28 | 214.00 | 234.50 | 210.00 | 230.00 | +11.50 | +5.26% | 55,191,451 |
| 2026-03-27 | 214.00 | 234.50 | 210.00 | 230.00 | +11.50 | +5.26% | 55,191,451 |
| 2026-03-26 | 210.50 | 225.00 | 207.00 | 218.50 | +11.00 | +5.30% | 42,853,097 |
| 2026-03-25 | 204.00 | 214.00 | 204.00 | 207.50 | +10.50 | +5.33% | 22,213,581 |
| 2026-03-24 | 207.00 | 208.50 | 190.00 | 197.00 | -4.00 | -1.99% | 21,483,318 |
| 2026-03-23 | 200.50 | 207.50 | 197.50 | 201.00 | -8.50 | -4.06% | 21,316,249 |
| 2026-03-20 | 216.00 | 218.00 | 203.50 | 209.50 | 0.00 | 0.00% | 31,568,001 |
| 2026-03-19 | 203.50 | 219.50 | 203.00 | 209.50 | +2.50 | +1.21% | 37,872,383 |
| 2026-03-18 | 202.50 | 209.00 | 198.00 | 207.00 | +9.00 | +4.55% | 33,481,165 |
| 2026-03-17 | 200.00 | 205.00 | 195.00 | 198.00 | +1.50 | +0.76% | 31,973,322 |
| 2026-03-16 | 195.00 | 202.00 | 184.50 | 196.50 | +8.00 | +4.24% | 46,555,920 |
| 2026-03-13 | 169.50 | 188.50 | 168.50 | 188.50 | +17.00 | +9.91% | 24,900,754 |
| 2026-03-12 | 172.50 | 178.00 | 170.50 | 171.50 | -3.00 | -1.72% | 7,439,938 |
| 2026-03-11 | 170.00 | 175.50 | 170.00 | 174.50 | +6.50 | +3.87% | 11,193,008 |
| 2026-03-10 | 168.50 | 170.50 | 164.00 | 168.00 | +5.50 | +3.38% | 14,431,837 |
| 2026-03-09 | 157.50 | 163.00 | 157.50 | 162.50 | -12.50 | -7.14% | 20,587,818 |
| 2026-03-06 | 175.50 | 179.00 | 172.50 | 175.00 | -2.50 | -1.41% | 10,414,277 |
| 2026-03-05 | 188.50 | 189.00 | 174.00 | 177.50 | -1.50 | -0.84% | 27,638,032 |
| 2026-03-04 | 187.00 | 189.00 | 177.00 | 179.00 | -14.00 | -7.25% | 19,019,294 |
| 2026-03-03 | 198.00 | 205.00 | 191.50 | 193.00 | -4.50 | -2.28% | 22,233,801 |
| 2026-03-02 | 198.50 | 206.50 | 196.00 | 197.50 | -11.50 | -5.50% | 26,583,916 |
| 2026-02-26 | 207.50 | 213.50 | 204.00 | 209.00 | +3.50 | +1.70% | 35,951,750 |
| 2026-02-25 | 212.00 | 212.00 | 201.00 | 205.50 | -6.00 | -2.84% | 37,070,283 |
| 2026-02-24 | 200.50 | 214.00 | 200.00 | 211.50 | +16.00 | +8.18% | 42,932,499 |