5223 安力-KY
上櫃 ｜ 電腦及週邊設備業
收盤價
25.50
▼-0.55
(-2.11%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
0.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 26.35 | 26.45 | 25.50 | 25.50 | -0.55 | -2.11% | 60,000 |
| 2026-05-27 | 26.20 | 27.10 | 25.70 | 26.05 | -0.10 | -0.38% | 78,000 |
| 2026-05-26 | 24.05 | 26.45 | 23.50 | 26.15 | +2.10 | +8.73% | 319,000 |
| 2026-05-23 | 23.95 | 24.30 | 23.95 | 24.05 | +0.10 | +0.42% | 36,000 |
| 2026-05-22 | 24.00 | 24.10 | 23.80 | 23.95 | 0.00 | 0.00% | 52,000 |
| 2026-05-21 | 24.60 | 24.60 | 23.80 | 23.95 | -0.20 | -0.83% | 52,000 |
| 2026-05-20 | 24.40 | 24.70 | 24.15 | 24.15 | +0.05 | +0.21% | 25,000 |
| 2026-05-19 | 24.70 | 24.70 | 23.75 | 24.10 | -0.05 | -0.21% | 13,000 |
| 2026-05-16 | 24.55 | 24.75 | 23.95 | 24.15 | -0.35 | -1.43% | 29,000 |
| 2026-05-15 | 24.65 | 24.70 | 24.45 | 24.50 | -0.40 | -1.61% | 24,000 |
| 2026-05-14 | 24.80 | 24.95 | 24.50 | 24.90 | +0.10 | +0.40% | 19,000 |
| 2026-05-13 | 25.00 | 25.00 | 24.70 | 24.80 | +0.05 | +0.20% | 6,000 |
| 2026-05-12 | 24.70 | 24.75 | 24.05 | 24.75 | 0.00 | 0.00% | 16,000 |
| 2026-05-09 | 24.70 | 24.75 | 24.50 | 24.75 | +0.05 | +0.20% | 17,000 |
| 2026-05-08 | 24.95 | 25.00 | 24.45 | 24.70 | -0.30 | -1.20% | 56,000 |
| 2026-05-07 | 25.20 | 25.25 | 25.00 | 25.00 | -0.25 | -0.99% | 53,000 |
| 2026-05-06 | 25.05 | 25.45 | 25.05 | 25.25 | +0.10 | +0.40% | 16,000 |
| 2026-05-05 | 25.00 | 25.15 | 24.90 | 25.15 | 0.00 | 0.00% | 49,000 |
| 2026-05-02 | 25.30 | 25.30 | 25.15 | 25.15 | 0.00 | 0.00% | 18,000 |
| 2026-05-01 | 25.30 | 25.30 | 25.15 | 25.15 | 0.00 | 0.00% | 18,000 |
| 2026-04-30 | 25.50 | 25.50 | 25.15 | 25.15 | +0.05 | +0.20% | 8,000 |
| 2026-04-29 | 25.15 | 25.45 | 25.10 | 25.10 | -0.25 | -0.99% | 53,000 |
| 2026-04-28 | 25.90 | 25.90 | 25.15 | 25.35 | -0.25 | -0.98% | 26,000 |
| 2026-04-25 | 25.80 | 25.90 | 25.40 | 25.60 | +0.20 | +0.79% | 21,000 |
| 2026-04-24 | 25.85 | 25.90 | 25.35 | 25.40 | -0.65 | -2.50% | 14,000 |
| 2026-04-23 | 26.20 | 26.50 | 26.05 | 26.05 | -0.10 | -0.38% | 47,000 |
| 2026-04-22 | 26.80 | 27.00 | 26.05 | 26.15 | -0.60 | -2.24% | 58,000 |
| 2026-04-21 | 26.65 | 27.35 | 26.65 | 26.75 | +0.25 | +0.94% | 54,000 |
| 2026-04-18 | 26.50 | 27.00 | 25.90 | 26.50 | +0.05 | +0.19% | 47,000 |
| 2026-04-17 | 25.65 | 27.10 | 25.10 | 26.45 | +1.55 | +6.22% | 100,000 |