5222 全訊
上市 ｜ 半導體業
收盤價
125.00
▼-3.00
(-2.34%)
2026-05-28
本益比
66.84
殖利率
2.00%
股價淨值比
4.73
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 128.00 | 128.50 | 125.00 | 125.00 | -3.00 | -2.34% | 440,890 |
| 2026-05-27 | 128.00 | 128.50 | 125.00 | 125.00 | -3.00 | -2.34% | 440,890 |
| 2026-05-26 | 125.50 | 128.00 | 125.50 | 128.00 | +3.50 | +2.81% | 618,434 |
| 2026-05-23 | 124.00 | 126.50 | 123.50 | 124.50 | +2.00 | +1.63% | 430,575 |
| 2026-05-22 | 121.50 | 125.00 | 121.50 | 122.50 | +0.50 | +0.41% | 311,940 |
| 2026-05-21 | 124.00 | 126.00 | 122.00 | 122.00 | -1.50 | -1.21% | 517,155 |
| 2026-05-20 | 124.00 | 125.00 | 123.00 | 123.50 | -2.00 | -1.59% | 440,963 |
| 2026-05-19 | 126.00 | 129.00 | 125.50 | 125.50 | -0.50 | -0.40% | 528,663 |
| 2026-05-16 | 127.00 | 128.00 | 125.00 | 126.00 | -1.00 | -0.79% | 459,301 |
| 2026-05-15 | 127.00 | 130.00 | 126.00 | 127.00 | -2.00 | -1.55% | 602,208 |
| 2026-05-14 | 131.50 | 131.50 | 128.00 | 129.00 | -2.50 | -1.90% | 873,079 |
| 2026-05-13 | 136.50 | 136.50 | 130.00 | 131.50 | -7.50 | -5.40% | 1,552,619 |
| 2026-05-12 | 137.00 | 142.00 | 136.50 | 139.00 | +2.50 | +1.83% | 1,191,807 |
| 2026-05-09 | 136.00 | 137.00 | 133.00 | 136.50 | +2.50 | +1.87% | 741,314 |
| 2026-05-08 | 139.50 | 139.50 | 133.00 | 134.00 | -3.50 | -2.55% | 509,616 |
| 2026-05-07 | 134.50 | 137.50 | 134.50 | 137.50 | +2.00 | +1.48% | 360,603 |
| 2026-05-06 | 133.00 | 139.00 | 133.00 | 135.50 | +4.00 | +3.04% | 773,411 |
| 2026-05-05 | 133.50 | 133.50 | 131.00 | 131.50 | -1.00 | -0.75% | 368,987 |
| 2026-05-02 | 133.50 | 133.50 | 131.00 | 131.50 | -1.00 | -0.75% | 368,987 |
| 2026-05-01 | 132.50 | 133.50 | 131.50 | 132.50 | +0.50 | +0.38% | 333,320 |
| 2026-04-30 | 136.00 | 136.00 | 132.00 | 132.00 | -4.50 | -3.30% | 652,881 |
| 2026-04-29 | 138.00 | 138.00 | 133.00 | 136.50 | -1.50 | -1.09% | 993,088 |
| 2026-04-28 | 143.50 | 144.00 | 136.50 | 138.00 | -4.00 | -2.82% | 947,032 |
| 2026-04-25 | 147.00 | 150.00 | 135.50 | 142.00 | -1.00 | -0.70% | 2,725,053 |
| 2026-04-24 | 142.50 | 146.00 | 142.00 | 143.00 | +0.50 | +0.35% | 1,221,073 |
| 2026-04-23 | 144.00 | 149.00 | 142.50 | 142.50 | -1.00 | -0.70% | 1,884,554 |
| 2026-04-22 | 148.00 | 153.00 | 142.00 | 143.50 | -1.00 | -0.69% | 5,912,755 |
| 2026-04-21 | 134.00 | 144.50 | 133.50 | 144.50 | +13.00 | +9.89% | 4,611,697 |
| 2026-04-18 | 130.00 | 135.50 | 130.00 | 131.50 | +1.50 | +1.15% | 950,092 |
| 2026-04-17 | 133.00 | 133.50 | 130.00 | 130.00 | -1.00 | -0.76% | 688,374 |