5291 邑昇
上櫃 ｜ 電子零組件業
收盤價
71.90
▼-6.10
(-7.82%)
2026-04-07
本益比
231.94
殖利率
0.00%
股價淨值比
3.07
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 77.70 | 79.20 | 71.90 | 71.90 | -6.10 | -7.82% | 3,439,000 |
| 2026-04-04 | 77.70 | 79.20 | 71.90 | 71.90 | -6.10 | -7.82% | 3,439,000 |
| 2026-04-03 | 77.70 | 79.20 | 71.90 | 71.90 | -6.10 | -7.82% | 3,439,000 |
| 2026-04-02 | 80.00 | 81.40 | 75.50 | 78.00 | +2.30 | +3.04% | 5,348,000 |
| 2026-04-01 | 79.10 | 84.60 | 75.10 | 75.70 | -2.00 | -2.57% | 11,855,000 |
| 2026-03-31 | 75.00 | 79.70 | 70.00 | 77.70 | +1.90 | +2.51% | 5,760,000 |
| 2026-03-28 | 76.00 | 79.60 | 74.60 | 75.80 | -0.70 | -0.92% | 8,077,000 |
| 2026-03-27 | 76.00 | 79.60 | 74.60 | 75.80 | -0.70 | -0.92% | 8,114,930 |
| 2026-03-26 | 75.60 | 78.90 | 74.00 | 76.50 | +2.80 | +3.80% | 15,401,773 |
| 2026-03-25 | 69.50 | 73.70 | 68.70 | 73.70 | +6.70 | +10.00% | 4,264,703 |
| 2026-03-24 | 75.00 | 75.30 | 67.00 | 67.00 | -1.50 | -2.19% | 16,194,080 |
| 2026-03-23 | 61.00 | 68.50 | 60.40 | 68.50 | +6.20 | +9.95% | 6,324,978 |
| 2026-03-20 | 65.10 | 66.90 | 61.50 | 62.30 | +1.40 | +2.30% | 9,945,475 |
| 2026-03-19 | 56.10 | 60.90 | 56.00 | 60.90 | +5.50 | +9.93% | 3,253,289 |
| 2026-03-18 | 57.30 | 59.50 | 55.40 | 55.40 | 0.00 | 0.00% | 3,262,400 |
| 2026-03-17 | 60.00 | 64.20 | 54.40 | 55.40 | -3.00 | -5.14% | 6,791,222 |
| 2026-03-16 | 54.40 | 58.40 | 53.20 | 58.40 | +5.30 | +9.98% | 1,511,909 |
| 2026-03-13 | 50.40 | 53.10 | 50.00 | 53.10 | +1.90 | +3.71% | 435,089 |
| 2026-03-12 | 51.60 | 54.40 | 51.20 | 51.20 | -1.80 | -3.40% | 579,464 |
| 2026-03-11 | 51.00 | 53.60 | 48.50 | 53.00 | +1.20 | +2.32% | 1,174,003 |
| 2026-03-10 | 55.50 | - | - | 51.80 | - | -% | 0 |
| 2026-03-09 | 51.00 | - | - | 54.70 | - | -% | 0 |
| 2026-03-06 | 54.60 | 56.50 | 51.50 | 56.00 | +1.00 | +1.82% | 1,162,276 |
| 2026-03-05 | 53.70 | 55.00 | 51.50 | 55.00 | +5.00 | +10.00% | 1,448,463 |
| 2026-03-04 | 52.10 | 52.10 | 49.35 | 50.00 | -4.80 | -8.76% | 1,354,212 |
| 2026-03-03 | 60.00 | 62.30 | 54.00 | 54.80 | -3.90 | -6.64% | 3,697,761 |
| 2026-03-02 | 54.10 | 58.70 | 54.00 | 58.70 | +5.30 | +9.93% | 5,202,568 |
| 2026-02-26 | 53.40 | 53.40 | 53.30 | 53.40 | +4.80 | +9.88% | 2,181,219 |
| 2026-02-25 | 47.25 | 48.60 | 44.45 | 48.60 | +4.40 | +9.95% | 7,053,530 |
| 2026-02-24 | 40.00 | 44.20 | 39.50 | 44.20 | +4.00 | +9.95% | 4,986,968 |