5291 邑昇
上櫃 ｜ 電子零組件業
收盤價
73.60
▼-1.10
(-1.47%)
2026-05-28
本益比
153.33
殖利率
0.00%
股價淨值比
3.11
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 75.50 | 75.70 | 72.50 | 73.60 | -1.10 | -1.47% | 1,002,000 |
| 2026-05-27 | 77.00 | 77.50 | 73.90 | 74.70 | -1.70 | -2.23% | 1,295,000 |
| 2026-05-26 | 78.50 | 81.30 | 76.40 | 76.40 | -0.50 | -0.65% | 3,841,000 |
| 2026-05-23 | 80.00 | 80.50 | 76.70 | 76.90 | -1.90 | -2.41% | 4,297,000 |
| 2026-05-22 | 72.40 | 78.80 | 72.20 | 78.80 | +7.10 | +9.90% | 3,585,000 |
| 2026-05-21 | 76.80 | 79.20 | 70.40 | 71.70 | -4.80 | -6.27% | 4,481,000 |
| 2026-05-20 | 74.50 | 77.30 | 73.50 | 76.50 | +3.20 | +4.37% | 6,267,000 |
| 2026-05-19 | 66.70 | 73.30 | 64.60 | 73.30 | +6.60 | +9.90% | 1,517,000 |
| 2026-05-16 | 68.60 | 69.10 | 66.00 | 66.70 | -1.10 | -1.62% | 851,000 |
| 2026-05-15 | 67.90 | 70.30 | 67.80 | 67.80 | -0.40 | -0.59% | 835,000 |
| 2026-05-14 | 70.80 | 70.80 | 67.50 | 68.20 | -2.50 | -3.54% | 869,000 |
| 2026-05-13 | 69.20 | 73.10 | 69.20 | 70.70 | -0.80 | -1.12% | 1,904,000 |
| 2026-05-12 | 75.00 | 77.40 | 71.20 | 71.50 | +1.10 | +1.56% | 9,026,000 |
| 2026-05-09 | 67.70 | 70.40 | 67.50 | 70.40 | +6.40 | +10.00% | 6,026,000 |
| 2026-05-08 | 65.10 | 66.60 | 63.70 | 64.00 | -1.00 | -1.54% | 655,000 |
| 2026-05-07 | 69.50 | 69.50 | 63.80 | 65.00 | -4.00 | -5.80% | 1,401,000 |
| 2026-05-06 | 66.90 | 70.90 | 66.80 | 69.00 | +0.30 | +0.44% | 3,475,000 |
| 2026-05-05 | 67.00 | 68.70 | 62.70 | 68.70 | +6.20 | +9.92% | 2,513,000 |
| 2026-05-02 | 57.90 | 62.50 | 57.50 | 62.50 | +5.60 | +9.84% | 1,081,000 |
| 2026-05-01 | 57.90 | 62.50 | 57.50 | 62.50 | +5.60 | +9.84% | 1,081,000 |
| 2026-04-30 | 58.40 | 58.70 | 56.70 | 56.90 | -2.50 | -4.21% | 408,000 |
| 2026-04-29 | 60.20 | 60.20 | 57.70 | 59.40 | +0.70 | +1.19% | 590,000 |
| 2026-04-28 | 58.80 | 59.60 | 55.20 | 58.70 | +1.00 | +1.73% | 934,000 |
| 2026-04-25 | 61.40 | 61.50 | 55.90 | 57.70 | -3.60 | -5.87% | 1,195,000 |
| 2026-04-24 | 67.80 | 68.70 | 61.20 | 61.30 | -6.70 | -9.85% | 1,751,000 |
| 2026-04-23 | 69.00 | 69.50 | 67.90 | 68.00 | +0.10 | +0.15% | 676,000 |
| 2026-04-22 | 68.30 | 70.00 | 67.50 | 67.90 | +0.40 | +0.59% | 1,149,000 |
| 2026-04-21 | 69.90 | 71.00 | 67.10 | 67.50 | -2.80 | -3.98% | 1,428,000 |
| 2026-04-18 | 73.50 | 74.50 | 70.30 | 70.30 | -1.90 | -2.63% | 1,565,000 |
| 2026-04-17 | 73.80 | 74.30 | 71.50 | 72.20 | -2.30 | -3.09% | 1,390,000 |