5225 東科-KY
上市 ｜ 其他電子業
收盤價
71.30
▲+0.80
(+1.13%)
2026-05-28
本益比
7.71
殖利率
10.11%
股價淨值比
1.79
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 70.90 | 71.40 | 70.20 | 71.30 | +0.80 | +1.13% | 214,490 |
| 2026-05-27 | 70.90 | 71.40 | 70.20 | 71.30 | +0.80 | +1.13% | 214,490 |
| 2026-05-26 | 71.10 | 71.50 | 70.50 | 71.20 | +0.10 | +0.14% | 234,790 |
| 2026-05-23 | 70.60 | 71.40 | 70.60 | 71.10 | +0.80 | +1.14% | 191,510 |
| 2026-05-22 | 70.00 | 70.80 | 69.90 | 70.30 | -0.20 | -0.28% | 118,920 |
| 2026-05-21 | 70.80 | 71.20 | 69.80 | 70.50 | -0.30 | -0.42% | 213,437 |
| 2026-05-20 | 70.00 | 71.30 | 69.40 | 70.80 | +0.50 | +0.71% | 279,571 |
| 2026-05-19 | 70.80 | 71.60 | 69.80 | 70.30 | -0.50 | -0.71% | 357,403 |
| 2026-05-16 | 71.80 | 71.80 | 70.80 | 70.80 | -0.70 | -0.98% | 223,860 |
| 2026-05-15 | 71.50 | 72.00 | 70.50 | 71.50 | -0.10 | -0.14% | 309,557 |
| 2026-05-14 | 73.70 | 73.90 | 71.40 | 71.60 | -1.80 | -2.45% | 658,169 |
| 2026-05-13 | 74.30 | 74.60 | 73.20 | 73.40 | -1.00 | -1.34% | 566,668 |
| 2026-05-12 | 76.30 | 76.40 | 74.10 | 74.40 | -2.50 | -3.25% | 634,930 |
| 2026-05-09 | 76.50 | 76.90 | 76.40 | 76.90 | 0.00 | 0.00% | 238,166 |
| 2026-05-08 | 77.90 | 78.00 | 76.90 | 76.90 | -0.80 | -1.03% | 248,859 |
| 2026-05-07 | 78.00 | 78.00 | 76.80 | 77.70 | -0.30 | -0.38% | 250,652 |
| 2026-05-06 | 76.80 | 78.50 | 76.40 | 78.00 | +1.40 | +1.83% | 353,307 |
| 2026-05-05 | 77.40 | 78.10 | 76.30 | 76.60 | -0.20 | -0.26% | 383,373 |
| 2026-05-02 | 77.40 | 78.10 | 76.30 | 76.60 | -0.20 | -0.26% | 383,373 |
| 2026-05-01 | 75.40 | 77.40 | 75.40 | 76.80 | +1.80 | +2.40% | 326,770 |
| 2026-04-30 | 75.40 | 75.60 | 74.80 | 75.00 | -0.40 | -0.53% | 158,179 |
| 2026-04-29 | 75.60 | 75.60 | 74.10 | 75.40 | -0.30 | -0.40% | 375,870 |
| 2026-04-28 | 77.40 | 77.40 | 75.50 | 75.70 | -1.70 | -2.20% | 416,368 |
| 2026-04-25 | 78.40 | 79.10 | 76.60 | 77.40 | -0.70 | -0.90% | 507,826 |
| 2026-04-24 | 77.90 | 78.20 | 77.50 | 78.10 | +0.20 | +0.26% | 200,787 |
| 2026-04-23 | 76.70 | 77.90 | 76.60 | 77.90 | +0.90 | +1.17% | 391,571 |
| 2026-04-22 | 77.90 | 78.20 | 77.00 | 77.00 | -1.20 | -1.53% | 474,627 |
| 2026-04-21 | 78.40 | 78.70 | 77.70 | 78.20 | -0.30 | -0.38% | 276,883 |
| 2026-04-18 | 77.90 | 79.20 | 77.60 | 78.50 | +1.00 | +1.29% | 290,918 |
| 2026-04-17 | 77.90 | 78.40 | 77.20 | 77.50 | -0.20 | -0.26% | 324,861 |