5285 界霖
上市 ｜ 半導體業
收盤價
89.60
▲+8.10
(+9.94%)
2026-05-28
本益比
42.67
殖利率
1.67%
股價淨值比
3.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 83.00 | 89.60 | 82.50 | 89.60 | +8.10 | +9.94% | 10,380,797 |
| 2026-05-27 | 83.00 | 89.60 | 82.50 | 89.60 | +8.10 | +9.94% | 10,380,797 |
| 2026-05-26 | 81.00 | 82.80 | 76.20 | 79.10 | -2.90 | -3.54% | 5,906,546 |
| 2026-05-23 | 81.00 | 85.50 | 80.20 | 82.00 | +1.60 | +1.99% | 8,665,113 |
| 2026-05-22 | 75.50 | 80.60 | 74.90 | 80.40 | +4.40 | +5.79% | 4,809,989 |
| 2026-05-21 | 75.00 | 77.00 | 73.80 | 76.00 | +0.20 | +0.26% | 2,271,333 |
| 2026-05-20 | 74.60 | 76.20 | 72.80 | 75.80 | +1.60 | +2.16% | 1,833,321 |
| 2026-05-19 | 73.10 | 77.20 | 71.50 | 74.20 | +1.10 | +1.50% | 2,496,450 |
| 2026-05-16 | 74.50 | 74.60 | 71.00 | 73.10 | +0.30 | +0.41% | 2,206,728 |
| 2026-05-15 | 72.30 | 76.90 | 71.90 | 72.80 | -1.70 | -2.28% | 4,434,447 |
| 2026-05-14 | 74.00 | 74.50 | 72.50 | 74.50 | +6.70 | +9.88% | 5,413,454 |
| 2026-05-13 | 64.60 | 67.80 | 64.60 | 67.80 | +6.10 | +9.89% | 2,931,242 |
| 2026-05-12 | 58.40 | 62.30 | 57.10 | 61.70 | +4.10 | +7.12% | 1,669,682 |
| 2026-05-09 | 56.10 | 58.20 | 56.00 | 57.60 | +1.70 | +3.04% | 576,454 |
| 2026-05-08 | 56.50 | 56.70 | 55.00 | 55.90 | -0.20 | -0.36% | 354,070 |
| 2026-05-07 | 56.30 | 56.60 | 55.50 | 56.10 | -0.20 | -0.36% | 168,064 |
| 2026-05-06 | 55.70 | 56.50 | 55.30 | 56.30 | +1.30 | +2.36% | 344,305 |
| 2026-05-05 | 54.40 | 55.50 | 54.20 | 55.00 | +0.60 | +1.10% | 196,426 |
| 2026-05-02 | 54.40 | 55.50 | 54.20 | 55.00 | +0.60 | +1.10% | 196,426 |
| 2026-05-01 | 53.00 | 54.40 | 53.00 | 54.40 | +0.90 | +1.68% | 189,728 |
| 2026-04-30 | 53.00 | 53.50 | 52.60 | 53.50 | +0.50 | +0.94% | 149,742 |
| 2026-04-29 | 54.20 | 54.20 | 51.10 | 53.00 | -0.70 | -1.30% | 279,021 |
| 2026-04-28 | 55.50 | 57.20 | 53.50 | 53.70 | -1.50 | -2.72% | 445,687 |
| 2026-04-25 | 58.60 | 59.00 | 53.50 | 55.20 | -2.60 | -4.50% | 641,869 |
| 2026-04-24 | 55.50 | 59.00 | 55.40 | 57.80 | +2.30 | +4.14% | 1,166,176 |
| 2026-04-23 | 55.00 | 55.50 | 54.10 | 55.50 | +0.90 | +1.65% | 314,372 |
| 2026-04-22 | 55.00 | 56.20 | 54.50 | 54.60 | +0.40 | +0.74% | 639,505 |
| 2026-04-21 | 52.10 | 55.90 | 52.10 | 54.20 | +2.20 | +4.23% | 671,582 |
| 2026-04-18 | 51.40 | 52.00 | 51.20 | 52.00 | +0.50 | +0.97% | 145,556 |
| 2026-04-17 | 52.20 | 52.20 | 50.70 | 51.50 | -0.30 | -0.58% | 166,749 |