5244 弘凱
上市 ｜ 光電業
收盤價
40.20
▼-0.25
(-0.62%)
2026-05-28
本益比
0.00
殖利率
1.00%
股價淨值比
1.53
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 40.45 | 40.90 | 39.50 | 40.20 | -0.25 | -0.62% | 441,807 |
| 2026-05-27 | 40.45 | 40.90 | 39.50 | 40.20 | -0.25 | -0.62% | 441,807 |
| 2026-05-26 | 38.35 | 42.00 | 38.35 | 41.20 | +2.95 | +7.71% | 1,694,890 |
| 2026-05-23 | 37.65 | 38.40 | 37.60 | 38.25 | +0.85 | +2.27% | 255,690 |
| 2026-05-22 | 37.40 | 38.05 | 37.40 | 37.40 | -0.15 | -0.40% | 225,894 |
| 2026-05-21 | 37.90 | 38.40 | 37.50 | 37.55 | -0.45 | -1.18% | 277,555 |
| 2026-05-20 | 38.20 | 38.20 | 37.40 | 38.00 | -0.45 | -1.17% | 306,504 |
| 2026-05-19 | 39.05 | 39.40 | 38.35 | 38.45 | -0.55 | -1.41% | 551,813 |
| 2026-05-16 | 39.85 | 40.05 | 39.00 | 39.00 | -0.50 | -1.27% | 419,555 |
| 2026-05-15 | 39.80 | 40.15 | 39.50 | 39.50 | -0.90 | -2.23% | 489,504 |
| 2026-05-14 | 40.75 | 41.25 | 40.40 | 40.40 | -0.30 | -0.74% | 287,459 |
| 2026-05-13 | 41.40 | 41.45 | 40.70 | 40.70 | -1.30 | -3.10% | 579,551 |
| 2026-05-12 | 40.50 | 42.50 | 39.90 | 42.00 | +1.65 | +4.09% | 1,447,184 |
| 2026-05-09 | 41.40 | 41.40 | 40.35 | 40.35 | -0.55 | -1.34% | 430,674 |
| 2026-05-08 | 42.70 | 42.70 | 40.70 | 40.90 | -1.60 | -3.76% | 909,028 |
| 2026-05-07 | 41.70 | 42.70 | 41.65 | 42.50 | +0.80 | +1.92% | 573,822 |
| 2026-05-06 | 43.00 | 43.05 | 41.60 | 41.70 | -0.75 | -1.77% | 766,552 |
| 2026-05-05 | 43.50 | 43.55 | 42.10 | 42.45 | -1.35 | -3.08% | 1,621,005 |
| 2026-05-02 | 43.50 | 43.55 | 42.10 | 42.45 | -1.35 | -3.08% | 1,621,005 |
| 2026-05-01 | 40.40 | 44.20 | 39.70 | 43.80 | +3.55 | +8.82% | 2,136,415 |
| 2026-04-30 | 40.00 | 40.65 | 39.30 | 40.25 | +0.65 | +1.64% | 382,803 |
| 2026-04-29 | 40.25 | 40.25 | 38.60 | 39.60 | -0.65 | -1.61% | 744,079 |
| 2026-04-28 | 42.50 | 42.60 | 40.00 | 40.25 | -1.55 | -3.71% | 1,148,224 |
| 2026-04-25 | 44.60 | 45.40 | 41.00 | 41.80 | -2.50 | -5.64% | 2,257,360 |
| 2026-04-24 | 46.90 | 47.00 | 44.10 | 44.30 | -2.85 | -6.04% | 3,215,208 |
| 2026-04-23 | 49.80 | 49.95 | 46.30 | 47.15 | -3.65 | -7.19% | 8,058,049 |
| 2026-04-22 | 50.00 | 50.80 | 49.10 | 50.80 | +4.60 | +9.96% | 7,795,366 |
| 2026-04-21 | 46.00 | 46.20 | 45.25 | 46.20 | +4.20 | +10.00% | 4,216,354 |
| 2026-04-18 | 41.70 | 42.30 | 40.55 | 42.00 | +0.65 | +1.57% | 1,588,977 |
| 2026-04-17 | 39.55 | 42.90 | 39.35 | 41.35 | +2.30 | +5.89% | 3,709,336 |