5309 系統電
上櫃 ｜ 電子零組件業
收盤價
68.50
▲+0.50
(+0.74%)
2026-05-28
本益比
326.19
殖利率
0.00%
股價淨值比
3.01
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 69.00 | 71.90 | 67.90 | 68.50 | +0.50 | +0.74% | 14,845,000 |
| 2026-05-27 | 70.50 | 72.50 | 67.80 | 68.00 | -1.90 | -2.72% | 10,029,000 |
| 2026-05-26 | 70.50 | 72.90 | 69.30 | 69.90 | +0.60 | +0.87% | 14,150,000 |
| 2026-05-23 | 67.80 | 70.00 | 67.10 | 69.30 | +1.80 | +2.67% | 10,898,000 |
| 2026-05-22 | 69.60 | 70.90 | 67.40 | 67.50 | -0.20 | -0.30% | 12,430,000 |
| 2026-05-21 | 64.70 | 70.10 | 64.30 | 67.70 | +3.00 | +4.64% | 19,200,000 |
| 2026-05-20 | 66.00 | 66.70 | 64.50 | 64.70 | -1.30 | -1.97% | 4,909,000 |
| 2026-05-19 | 64.30 | 66.80 | 61.50 | 66.00 | +1.10 | +1.69% | 6,221,000 |
| 2026-05-16 | 64.80 | 67.70 | 63.50 | 64.90 | +0.10 | +0.15% | 8,804,000 |
| 2026-05-15 | 64.00 | 66.40 | 63.10 | 64.80 | +0.90 | +1.41% | 5,074,000 |
| 2026-05-14 | 65.50 | 67.00 | 63.40 | 63.90 | -2.60 | -3.91% | 6,533,000 |
| 2026-05-13 | 68.50 | 69.40 | 66.30 | 66.50 | -0.90 | -1.34% | 16,800,000 |
| 2026-05-12 | 64.90 | 69.50 | 63.90 | 67.40 | +3.60 | +5.64% | 22,545,000 |
| 2026-05-09 | 63.60 | 67.90 | 62.10 | 63.80 | 0.00 | 0.00% | 13,050,000 |
| 2026-05-08 | 64.00 | 65.00 | 62.60 | 63.80 | +0.60 | +0.95% | 5,662,000 |
| 2026-05-07 | 65.00 | 65.50 | 61.50 | 63.20 | -1.30 | -2.02% | 8,579,000 |
| 2026-05-06 | 60.60 | 65.50 | 60.20 | 64.50 | +3.90 | +6.44% | 11,402,000 |
| 2026-05-05 | 61.00 | 61.80 | 60.30 | 60.60 | +0.60 | +1.00% | 2,619,000 |
| 2026-05-02 | 60.60 | 62.50 | 60.00 | 60.00 | -0.50 | -0.83% | 4,032,000 |
| 2026-05-01 | 60.60 | 62.50 | 60.00 | 60.00 | -0.50 | -0.83% | 4,032,000 |
| 2026-04-30 | 62.10 | 62.20 | 60.50 | 60.50 | -2.30 | -3.66% | 3,424,000 |
| 2026-04-29 | 63.00 | 63.40 | 60.80 | 62.80 | +0.50 | +0.80% | 6,344,000 |
| 2026-04-28 | 61.40 | 62.50 | 59.00 | 62.30 | +2.30 | +3.83% | 6,168,000 |
| 2026-04-25 | 61.90 | 62.50 | 59.20 | 60.00 | -1.10 | -1.80% | 4,393,000 |
| 2026-04-24 | 64.40 | 64.50 | 58.10 | 61.10 | -1.70 | -2.71% | 13,107,000 |
| 2026-04-23 | 61.60 | 64.90 | 61.00 | 62.80 | +1.20 | +1.95% | 13,233,000 |
| 2026-04-22 | 60.90 | 61.80 | 59.20 | 61.60 | +1.40 | +2.33% | 6,171,000 |
| 2026-04-21 | 59.90 | 61.40 | 59.20 | 60.20 | +1.40 | +2.38% | 5,360,000 |
| 2026-04-18 | 60.00 | 60.00 | 58.10 | 58.80 | -0.40 | -0.68% | 2,988,000 |
| 2026-04-17 | 59.30 | 60.90 | 58.80 | 59.20 | +0.90 | +1.54% | 6,376,000 |