5381 光譜
上櫃 ｜ 電子零組件業
收盤價
25.20
▼-1.00
(-3.82%)
2026-05-29
本益比
39.70
殖利率
0.00%
股價淨值比
2.40
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 26.25 | 26.60 | 25.20 | 25.20 | -1.00 | -3.82% | 1,476,000 |
| 2026-05-28 | 27.20 | 27.30 | 26.20 | 26.20 | -0.55 | -2.06% | 1,286,000 |
| 2026-05-27 | 27.20 | 27.25 | 26.20 | 26.75 | +0.20 | +0.75% | 1,478,000 |
| 2026-05-26 | 26.00 | 26.80 | 25.60 | 26.55 | +1.10 | +4.32% | 1,883,000 |
| 2026-05-23 | 25.65 | 25.75 | 25.25 | 25.45 | +0.15 | +0.59% | 775,000 |
| 2026-05-22 | 25.20 | 25.65 | 25.00 | 25.30 | +0.55 | +2.22% | 655,000 |
| 2026-05-21 | 25.30 | 25.45 | 24.75 | 24.75 | -0.55 | -2.17% | 615,000 |
| 2026-05-20 | 25.30 | 26.10 | 24.95 | 25.30 | +0.10 | +0.40% | 1,030,000 |
| 2026-05-19 | 25.00 | 25.75 | 25.00 | 25.20 | -0.20 | -0.79% | 607,000 |
| 2026-05-16 | 26.80 | 26.80 | 25.40 | 25.40 | -1.25 | -4.69% | 1,586,000 |
| 2026-05-15 | 28.00 | 28.05 | 26.30 | 26.65 | -0.15 | -0.56% | 5,315,000 |
| 2026-05-14 | 24.50 | 26.80 | 24.50 | 26.80 | +2.40 | +9.84% | 2,664,000 |
| 2026-05-13 | 24.30 | 25.35 | 24.25 | 24.40 | +0.60 | +2.52% | 1,068,000 |
| 2026-05-12 | 24.80 | 24.80 | 23.80 | 23.80 | -0.50 | -2.06% | 677,000 |
| 2026-05-09 | 24.25 | 25.20 | 24.20 | 24.30 | +0.10 | +0.41% | 1,500,000 |
| 2026-05-08 | 23.95 | 24.30 | 23.55 | 24.20 | +0.55 | +2.33% | 644,000 |
| 2026-05-07 | 24.00 | 24.00 | 23.45 | 23.65 | -0.20 | -0.84% | 561,000 |
| 2026-05-06 | 23.85 | 24.50 | 23.80 | 23.85 | 0.00 | 0.00% | 429,000 |
| 2026-05-05 | 23.50 | 24.50 | 23.15 | 23.85 | +0.35 | +1.49% | 695,000 |
| 2026-05-02 | 23.60 | 23.85 | 23.40 | 23.50 | -0.10 | -0.42% | 425,000 |
| 2026-05-01 | 23.60 | 23.85 | 23.40 | 23.50 | -0.10 | -0.42% | 425,000 |
| 2026-04-30 | 23.30 | 23.70 | 22.95 | 23.60 | +0.30 | +1.29% | 612,000 |
| 2026-04-29 | 22.85 | 23.90 | 22.65 | 23.30 | +0.60 | +2.64% | 1,135,000 |
| 2026-04-28 | 22.85 | 23.05 | 22.55 | 22.70 | -0.05 | -0.22% | 1,051,000 |
| 2026-04-25 | 23.90 | 23.90 | 22.60 | 22.75 | -0.70 | -2.99% | 898,000 |
| 2026-04-24 | 24.50 | 24.90 | 23.20 | 23.45 | -0.90 | -3.70% | 1,344,000 |
| 2026-04-23 | 24.60 | 24.70 | 24.30 | 24.35 | -0.15 | -0.61% | 754,000 |
| 2026-04-22 | 25.00 | 25.00 | 24.25 | 24.50 | -0.60 | -2.39% | 1,622,000 |
| 2026-04-21 | 25.40 | 25.90 | 24.90 | 25.10 | -0.20 | -0.79% | 611,000 |
| 2026-04-18 | 25.15 | 25.50 | 24.85 | 25.30 | +0.50 | +2.02% | 618,000 |