5245 智晶
上櫃 ｜ 光電業
收盤價
25.80
▼-0.50
(-1.90%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.76
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 26.85 | 26.85 | 25.80 | 25.80 | -0.50 | -1.90% | 152,000 |
| 2026-05-27 | 27.10 | 27.10 | 26.20 | 26.30 | -0.80 | -2.95% | 110,000 |
| 2026-05-26 | 26.40 | 28.60 | 26.25 | 27.10 | +0.85 | +3.24% | 517,000 |
| 2026-05-23 | 26.65 | 26.65 | 26.00 | 26.25 | -0.05 | -0.19% | 121,000 |
| 2026-05-22 | 26.85 | 26.85 | 26.00 | 26.30 | -0.05 | -0.19% | 160,000 |
| 2026-05-21 | 26.85 | 26.85 | 26.30 | 26.35 | -0.10 | -0.38% | 86,000 |
| 2026-05-20 | 25.75 | 26.45 | 25.45 | 26.45 | +0.70 | +2.72% | 128,000 |
| 2026-05-19 | 25.10 | 26.10 | 24.50 | 25.75 | +0.60 | +2.39% | 163,000 |
| 2026-05-16 | 25.10 | 27.15 | 25.10 | 25.15 | +0.45 | +1.82% | 590,000 |
| 2026-05-15 | 25.30 | 25.30 | 24.65 | 24.70 | -0.15 | -0.60% | 76,000 |
| 2026-05-14 | 25.10 | 25.25 | 24.45 | 24.85 | -0.30 | -1.19% | 87,000 |
| 2026-05-13 | 25.90 | 25.90 | 25.00 | 25.15 | -0.35 | -1.37% | 85,000 |
| 2026-05-12 | 26.15 | 26.15 | 25.25 | 25.50 | -0.20 | -0.78% | 117,000 |
| 2026-05-09 | 27.30 | 27.90 | 25.70 | 25.70 | -0.70 | -2.65% | 644,000 |
| 2026-05-08 | 24.50 | 26.40 | 24.50 | 26.40 | +2.40 | +10.00% | 282,000 |
| 2026-05-07 | 24.35 | 24.35 | 23.90 | 24.00 | -0.20 | -0.83% | 52,000 |
| 2026-05-06 | 24.30 | 24.30 | 24.05 | 24.20 | +0.20 | +0.83% | 67,000 |
| 2026-05-05 | 24.55 | 25.50 | 24.00 | 24.00 | -0.30 | -1.23% | 102,000 |
| 2026-05-02 | 24.55 | 25.20 | 24.20 | 24.30 | -0.25 | -1.02% | 48,000 |
| 2026-05-01 | 24.55 | 25.20 | 24.20 | 24.30 | -0.25 | -1.02% | 48,000 |
| 2026-04-30 | 24.55 | 24.55 | 24.25 | 24.55 | -0.20 | -0.81% | 15,000 |
| 2026-04-29 | 24.25 | 24.75 | 24.25 | 24.75 | +0.35 | +1.43% | 49,000 |
| 2026-04-28 | 24.65 | 24.65 | 23.80 | 24.40 | -0.10 | -0.41% | 77,000 |
| 2026-04-25 | 25.75 | 25.75 | 24.50 | 24.50 | -0.90 | -3.54% | 90,000 |
| 2026-04-24 | 26.00 | 26.60 | 24.90 | 25.40 | -0.70 | -2.68% | 197,000 |
| 2026-04-23 | 25.30 | 26.30 | 25.30 | 26.10 | +0.80 | +3.16% | 152,000 |
| 2026-04-22 | 25.00 | 25.95 | 24.85 | 25.30 | +0.30 | +1.20% | 65,000 |
| 2026-04-21 | 25.00 | 25.90 | 24.65 | 25.00 | -0.40 | -1.57% | 93,000 |
| 2026-04-18 | 24.85 | 26.20 | 24.85 | 25.40 | +0.60 | +2.42% | 169,000 |
| 2026-04-17 | 26.00 | 26.70 | 24.80 | 24.80 | -0.75 | -2.94% | 282,000 |