5272 笙科
上櫃 ｜ 半導體業
收盤價
22.80
▲+0.25
(+1.11%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.51
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 22.60 | 23.20 | 22.15 | 22.80 | +0.25 | +1.11% | 251,000 |
| 2026-05-27 | 23.30 | 23.50 | 22.30 | 22.55 | -0.75 | -3.22% | 348,000 |
| 2026-05-26 | 23.30 | 23.80 | 22.70 | 23.30 | +0.10 | +0.43% | 354,000 |
| 2026-05-23 | 23.20 | 23.45 | 23.15 | 23.20 | +0.05 | +0.22% | 208,000 |
| 2026-05-22 | 22.80 | 23.50 | 22.75 | 23.15 | +0.80 | +3.58% | 332,000 |
| 2026-05-21 | 22.10 | 22.90 | 22.10 | 22.35 | +0.25 | +1.13% | 196,000 |
| 2026-05-20 | 22.05 | 22.35 | 21.95 | 22.10 | +0.05 | +0.23% | 182,000 |
| 2026-05-19 | 22.50 | 22.50 | 21.40 | 22.05 | -0.25 | -1.12% | 382,000 |
| 2026-05-16 | 22.85 | 23.45 | 22.25 | 22.30 | -0.45 | -1.98% | 348,000 |
| 2026-05-15 | 23.00 | 23.05 | 22.75 | 22.75 | 0.00 | 0.00% | 194,000 |
| 2026-05-14 | 23.50 | 23.50 | 22.75 | 22.75 | -0.70 | -2.99% | 334,000 |
| 2026-05-13 | 24.10 | 24.10 | 23.05 | 23.45 | 0.00 | 0.00% | 279,000 |
| 2026-05-12 | 24.20 | 24.20 | 23.10 | 23.45 | -0.75 | -3.10% | 524,000 |
| 2026-05-09 | 24.40 | 25.40 | 24.00 | 24.20 | -0.25 | -1.02% | 535,000 |
| 2026-05-08 | 24.55 | 25.00 | 24.20 | 24.45 | +0.05 | +0.20% | 487,000 |
| 2026-05-07 | 25.30 | 25.30 | 23.90 | 24.40 | -0.50 | -2.01% | 486,000 |
| 2026-05-06 | 24.75 | 25.65 | 24.60 | 24.90 | +0.15 | +0.61% | 502,000 |
| 2026-05-05 | 24.70 | 25.30 | 24.50 | 24.75 | +0.30 | +1.23% | 416,000 |
| 2026-05-02 | 24.40 | 25.70 | 24.30 | 24.45 | +0.15 | +0.62% | 467,000 |
| 2026-05-01 | 24.40 | 25.70 | 24.30 | 24.45 | +0.15 | +0.62% | 467,000 |
| 2026-04-30 | 24.55 | 24.55 | 24.00 | 24.30 | -0.25 | -1.02% | 189,000 |
| 2026-04-29 | 24.65 | 24.90 | 23.90 | 24.55 | +0.05 | +0.20% | 268,000 |
| 2026-04-28 | 25.60 | 26.15 | 24.50 | 24.50 | -0.90 | -3.54% | 510,000 |
| 2026-04-25 | 25.15 | 26.45 | 25.00 | 25.40 | +0.55 | +2.21% | 783,000 |
| 2026-04-24 | 26.70 | 26.90 | 24.30 | 24.85 | -1.50 | -5.69% | 919,000 |
| 2026-04-23 | 26.15 | 27.45 | 26.05 | 26.35 | -0.70 | -2.59% | 1,404,000 |
| 2026-04-22 | 28.00 | 28.15 | 27.00 | 27.05 | +1.45 | +5.66% | 4,593,000 |
| 2026-04-21 | 23.70 | 25.75 | 23.05 | 25.60 | +2.15 | +9.17% | 2,184,000 |
| 2026-04-18 | 22.15 | 23.80 | 22.15 | 23.45 | +1.30 | +5.87% | 829,000 |
| 2026-04-17 | 22.55 | 22.55 | 22.00 | 22.15 | +0.05 | +0.23% | 206,000 |