5340 建榮
上櫃 ｜ 電子零組件業
收盤價
103.00
▼-5.00
(-4.63%)
2026-05-28
本益比
74.64
殖利率
0.00%
股價淨值比
8.86
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 110.00 | 110.50 | 102.50 | 103.00 | -5.00 | -4.63% | 2,815,000 |
| 2026-05-27 | 110.00 | 114.00 | 107.00 | 108.00 | +0.50 | +0.47% | 5,991,000 |
| 2026-05-26 | 110.00 | 111.00 | 106.50 | 107.50 | 0.00 | 0.00% | 3,365,000 |
| 2026-05-23 | 104.00 | 108.00 | 104.00 | 107.50 | +7.00 | +6.97% | 3,790,000 |
| 2026-05-22 | 101.00 | 103.50 | 100.00 | 100.50 | +0.80 | +0.80% | 1,746,000 |
| 2026-05-21 | 102.00 | 103.00 | 99.60 | 99.70 | -1.30 | -1.29% | 1,852,000 |
| 2026-05-20 | 103.00 | 107.00 | 100.00 | 101.00 | -1.00 | -0.98% | 2,312,000 |
| 2026-05-19 | 102.00 | 104.00 | 98.10 | 102.00 | -1.00 | -0.97% | 2,622,000 |
| 2026-05-16 | 108.00 | 108.50 | 102.00 | 103.00 | -3.50 | -3.29% | 2,303,000 |
| 2026-05-15 | 106.50 | 109.00 | 105.00 | 106.50 | +1.50 | +1.43% | 2,113,000 |
| 2026-05-14 | 107.50 | 108.50 | 105.00 | 105.00 | -4.00 | -3.67% | 2,703,000 |
| 2026-05-13 | 113.00 | 116.00 | 109.00 | 109.00 | -2.50 | -2.24% | 3,449,000 |
| 2026-05-12 | 112.00 | 114.00 | 110.50 | 111.50 | 0.00 | 0.00% | 3,061,000 |
| 2026-05-09 | 116.00 | 116.50 | 109.00 | 111.50 | -5.00 | -4.29% | 3,300,000 |
| 2026-05-08 | 120.00 | 124.00 | 115.00 | 116.50 | -2.00 | -1.69% | 6,123,000 |
| 2026-05-07 | 127.00 | 132.00 | 118.00 | 118.50 | -8.00 | -6.32% | 11,137,000 |
| 2026-05-06 | 121.00 | 126.50 | 119.00 | 126.50 | +4.50 | +3.69% | 883,000 |
| 2026-05-05 | 117.50 | 122.00 | 116.50 | 122.00 | +7.00 | +6.09% | 1,085,000 |
| 2026-05-02 | 117.50 | 117.50 | 113.50 | 115.00 | +2.00 | +1.77% | 415,000 |
| 2026-05-01 | 117.50 | 117.50 | 113.50 | 115.00 | +2.00 | +1.77% | 415,000 |
| 2026-04-30 | 111.50 | 114.50 | 110.00 | 113.00 | +1.50 | +1.35% | 403,000 |
| 2026-04-29 | 107.00 | 112.50 | 106.00 | 111.50 | +5.50 | +5.19% | 563,000 |
| 2026-04-28 | 113.00 | 113.00 | 105.50 | 106.00 | -4.00 | -3.64% | 761,000 |
| 2026-04-25 | 109.00 | 110.00 | 105.00 | 110.00 | +1.00 | +0.92% | 960,000 |
| 2026-04-24 | 117.00 | 117.00 | 104.50 | 109.00 | -7.00 | -6.03% | 1,517,000 |
| 2026-04-23 | 118.00 | 118.00 | 116.00 | 116.00 | -1.00 | -0.85% | 1,246,000 |
| 2026-04-22 | 120.00 | 120.00 | 116.50 | 117.00 | -8.50 | -6.77% | 2,829,000 |
| 2026-04-21 | 132.00 | 132.50 | 125.00 | 125.50 | -8.50 | -6.34% | 17,409,000 |
| 2026-04-18 | 123.00 | 137.00 | 121.00 | 134.00 | +9.00 | +7.20% | 41,620,000 |
| 2026-04-17 | 115.50 | 125.00 | 114.50 | 125.00 | +11.00 | +9.65% | 10,540,000 |