5201 凱衛
上櫃 ｜ 資訊服務業
收盤價
28.30
▼-0.10
(-0.35%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.71
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 28.60 | 28.75 | 27.95 | 28.30 | -0.10 | -0.35% | 65,000 |
| 2026-05-27 | 29.75 | 29.75 | 28.40 | 28.40 | -0.35 | -1.22% | 61,000 |
| 2026-05-26 | 28.95 | 29.00 | 28.45 | 28.75 | -0.20 | -0.69% | 75,000 |
| 2026-05-23 | 29.00 | 29.20 | 27.55 | 28.95 | -0.45 | -1.53% | 444,000 |
| 2026-05-22 | 29.45 | 29.90 | 28.90 | 29.40 | -0.05 | -0.17% | 42,000 |
| 2026-05-21 | 29.40 | 29.65 | 29.00 | 29.45 | +0.05 | +0.17% | 28,000 |
| 2026-05-20 | 29.55 | 29.55 | 28.50 | 29.40 | -0.05 | -0.17% | 30,000 |
| 2026-05-19 | 29.10 | 29.50 | 29.05 | 29.45 | +0.05 | +0.17% | 12,000 |
| 2026-05-16 | 30.05 | 30.05 | 28.90 | 29.40 | +0.60 | +2.08% | 58,000 |
| 2026-05-15 | 29.00 | 29.55 | 28.35 | 28.80 | -0.75 | -2.54% | 146,000 |
| 2026-05-14 | 30.50 | 30.50 | 29.40 | 29.55 | -0.95 | -3.11% | 120,000 |
| 2026-05-13 | 30.60 | 30.65 | 30.15 | 30.50 | -0.05 | -0.16% | 39,000 |
| 2026-05-12 | 30.60 | 30.80 | 30.20 | 30.55 | +0.15 | +0.49% | 50,000 |
| 2026-05-09 | 30.65 | 30.70 | 30.00 | 30.40 | -0.25 | -0.82% | 49,000 |
| 2026-05-08 | 31.10 | 31.10 | 30.50 | 30.65 | -0.05 | -0.16% | 52,000 |
| 2026-05-07 | 31.25 | 31.25 | 30.35 | 30.70 | +0.10 | +0.33% | 47,000 |
| 2026-05-06 | 30.50 | 30.70 | 30.45 | 30.60 | +0.25 | +0.82% | 63,000 |
| 2026-05-05 | 30.75 | 30.75 | 29.95 | 30.35 | -0.15 | -0.49% | 201,000 |
| 2026-05-02 | 30.40 | 30.85 | 30.30 | 30.50 | +0.10 | +0.33% | 58,000 |
| 2026-05-01 | 30.40 | 30.85 | 30.30 | 30.50 | +0.10 | +0.33% | 58,000 |
| 2026-04-30 | 29.90 | 30.45 | 29.50 | 30.40 | +0.20 | +0.66% | 91,000 |
| 2026-04-29 | 29.85 | 30.30 | 29.85 | 30.20 | +0.05 | +0.17% | 46,000 |
| 2026-04-28 | 30.85 | 30.85 | 30.00 | 30.15 | -0.45 | -1.47% | 62,000 |
| 2026-04-25 | 30.70 | 30.95 | 29.85 | 30.60 | +0.10 | +0.33% | 207,000 |
| 2026-04-24 | 30.60 | 31.00 | 29.55 | 30.50 | +0.05 | +0.16% | 475,000 |
| 2026-04-23 | 32.65 | 33.65 | 30.15 | 30.45 | -3.00 | -8.97% | 2,693,000 |
| 2026-04-22 | 37.10 | 37.70 | 33.45 | 33.45 | -3.70 | -9.96% | 752,000 |
| 2026-04-21 | 39.05 | 39.75 | 37.05 | 37.15 | -1.95 | -4.99% | 237,000 |
| 2026-04-18 | 39.35 | 39.65 | 38.95 | 39.10 | -0.30 | -0.76% | 24,000 |
| 2026-04-17 | 39.50 | 39.60 | 39.05 | 39.40 | 0.00 | 0.00% | 25,000 |