5234 達興材料
上市 ｜ 光電業
收盤價
439.00
▼-10.50
(-2.34%)
2026-05-28
本益比
57.01
殖利率
1.48%
股價淨值比
14.61
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 450.50 | 461.00 | 433.00 | 439.00 | -10.50 | -2.34% | 1,050,832 |
| 2026-05-27 | 450.50 | 461.00 | 433.00 | 439.00 | -10.50 | -2.34% | 1,050,832 |
| 2026-05-26 | 420.00 | 451.00 | 420.00 | 443.50 | +29.00 | +7.00% | 1,290,718 |
| 2026-05-23 | 412.00 | 424.00 | 409.50 | 414.50 | +12.50 | +3.11% | 739,022 |
| 2026-05-22 | 400.50 | 414.50 | 397.00 | 402.00 | +4.50 | +1.13% | 554,532 |
| 2026-05-21 | 406.00 | 412.00 | 395.50 | 397.50 | -7.00 | -1.73% | 540,310 |
| 2026-05-20 | 399.50 | 414.50 | 383.00 | 404.50 | +5.50 | +1.38% | 660,692 |
| 2026-05-19 | 421.00 | 422.00 | 398.00 | 399.00 | -19.00 | -4.55% | 969,449 |
| 2026-05-16 | 417.50 | 424.50 | 412.00 | 418.00 | +2.50 | +0.60% | 581,414 |
| 2026-05-15 | 426.50 | 428.00 | 412.00 | 415.50 | -17.50 | -4.04% | 708,253 |
| 2026-05-14 | 422.00 | 445.00 | 414.50 | 433.00 | +18.50 | +4.46% | 1,633,093 |
| 2026-05-13 | 412.00 | 424.50 | 403.50 | 414.50 | +6.50 | +1.59% | 784,081 |
| 2026-05-12 | 396.50 | 424.50 | 396.50 | 408.00 | +9.50 | +2.38% | 1,110,916 |
| 2026-05-09 | 420.00 | 420.50 | 394.00 | 398.50 | -15.00 | -3.63% | 1,259,598 |
| 2026-05-08 | 432.50 | 433.50 | 400.00 | 413.50 | -15.00 | -3.50% | 1,078,555 |
| 2026-05-07 | 434.00 | 434.00 | 422.00 | 428.50 | -5.00 | -1.15% | 559,473 |
| 2026-05-06 | 451.00 | 452.00 | 431.50 | 433.50 | -11.00 | -2.47% | 705,386 |
| 2026-05-05 | 464.00 | 467.50 | 440.50 | 444.50 | -17.00 | -3.68% | 1,084,762 |
| 2026-05-02 | 464.00 | 467.50 | 440.50 | 444.50 | -17.00 | -3.68% | 1,084,762 |
| 2026-05-01 | 430.50 | 461.50 | 418.00 | 461.50 | +33.50 | +7.83% | 1,360,052 |
| 2026-04-30 | 424.50 | 433.00 | 413.50 | 428.00 | +7.50 | +1.78% | 695,464 |
| 2026-04-29 | 435.00 | 438.00 | 412.00 | 420.50 | -3.50 | -0.83% | 580,978 |
| 2026-04-28 | 449.00 | 458.50 | 422.00 | 424.00 | -21.00 | -4.72% | 1,211,891 |
| 2026-04-25 | 455.50 | 467.00 | 434.00 | 445.00 | -8.00 | -1.77% | 1,373,879 |
| 2026-04-24 | 466.00 | 499.50 | 451.00 | 453.00 | -9.00 | -1.95% | 1,744,877 |
| 2026-04-23 | 456.50 | 462.50 | 450.00 | 462.00 | +5.50 | +1.20% | 664,157 |
| 2026-04-22 | 450.00 | 462.00 | 449.00 | 456.50 | +13.50 | +3.05% | 960,053 |
| 2026-04-21 | 425.00 | 451.50 | 421.00 | 443.00 | +13.50 | +3.14% | 1,248,445 |
| 2026-04-18 | 420.00 | 430.00 | 412.00 | 429.50 | +9.50 | +2.26% | 1,268,532 |
| 2026-04-17 | 410.00 | 426.50 | 407.00 | 420.00 | +17.50 | +4.35% | 1,598,451 |