4960 誠美材
上市 ｜ 光電業
收盤價
34.25
▼-1.75
(-4.86%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
2.68
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 36.85 | 36.85 | 33.80 | 34.25 | -1.75 | -4.86% | 11,138,430 |
| 2026-05-27 | 36.85 | 36.85 | 33.80 | 34.25 | -1.75 | -4.86% | 11,138,430 |
| 2026-05-26 | 37.00 | 37.35 | 35.60 | 35.80 | -0.65 | -1.78% | 25,559,359 |
| 2026-05-23 | 34.00 | 36.45 | 34.00 | 36.45 | +3.30 | +9.95% | 14,574,837 |
| 2026-05-22 | 34.55 | 34.80 | 32.25 | 33.15 | -1.40 | -4.05% | 12,913,225 |
| 2026-05-21 | 34.15 | 35.85 | 32.75 | 34.55 | +1.05 | +3.13% | 21,212,095 |
| 2026-05-20 | 34.10 | 34.10 | 31.10 | 33.50 | -0.75 | -2.19% | 12,565,123 |
| 2026-05-19 | 33.85 | 35.50 | 33.70 | 34.25 | +0.60 | +1.78% | 11,321,094 |
| 2026-05-16 | 33.90 | 35.95 | 32.15 | 33.65 | -0.70 | -2.04% | 23,986,043 |
| 2026-05-15 | 37.35 | 39.85 | 34.35 | 34.35 | -3.80 | -9.96% | 27,702,048 |
| 2026-05-14 | 40.00 | 40.00 | 37.15 | 38.15 | -1.55 | -3.90% | 17,595,495 |
| 2026-05-13 | 37.80 | 41.25 | 36.00 | 39.70 | +0.35 | +0.89% | 24,574,535 |
| 2026-05-12 | 43.70 | 44.05 | 39.35 | 39.35 | -4.35 | -9.95% | 35,928,179 |
| 2026-05-09 | 41.05 | 43.70 | 41.05 | 43.70 | +2.65 | +6.46% | 4,370,500 |
| 2026-05-08 | 42.60 | 42.70 | 40.80 | 41.05 | -1.55 | -3.64% | 4,366,054 |
| 2026-05-07 | 39.10 | 43.00 | 39.10 | 42.60 | +3.50 | +8.95% | 5,524,938 |
| 2026-05-06 | 40.65 | 40.65 | 38.70 | 39.10 | +0.10 | +0.26% | 3,922,480 |
| 2026-05-05 | 39.80 | 39.80 | 38.00 | 39.00 | +0.50 | +1.30% | 3,256,872 |
| 2026-05-02 | 39.80 | 39.80 | 38.00 | 39.00 | +0.50 | +1.30% | 3,256,872 |
| 2026-05-01 | 38.05 | 40.00 | 38.05 | 38.50 | -1.30 | -3.27% | 3,106,849 |
| 2026-04-30 | 37.40 | 39.80 | 36.60 | 39.80 | +2.40 | +6.42% | 3,795,875 |
| 2026-04-29 | 40.00 | 40.00 | 36.50 | 37.40 | -2.15 | -5.44% | 4,164,367 |
| 2026-04-28 | 39.90 | 39.90 | 36.45 | 39.55 | -0.95 | -2.35% | 12,566,245 |
| 2026-04-25 | 47.20 | 48.00 | 40.50 | 40.50 | -4.45 | -9.90% | 12,784,267 |
| 2026-04-24 | 43.35 | 44.95 | 43.00 | 44.95 | +4.05 | +9.90% | 11,789,880 |
| 2026-04-23 | 40.45 | 40.90 | 36.85 | 40.90 | +3.70 | +9.95% | 18,302,368 |
| 2026-04-22 | 37.20 | 37.20 | 37.20 | 37.20 | +3.35 | +9.90% | 8,985,293 |
| 2026-04-21 | 33.90 | 33.90 | 31.85 | 33.85 | +3.00 | +9.72% | 75,611,791 |
| 2026-04-18 | 30.70 | 30.85 | 30.45 | 30.85 | +2.80 | +9.98% | 11,326,780 |
| 2026-04-17 | 26.50 | 28.05 | 26.45 | 28.05 | +2.55 | +10.00% | 32,829,171 |