5434 崇越
上市 ｜ 電子通路業
收盤價
473.50
▼-7.50
(-1.56%)
2026-05-29
本益比
20.41
殖利率
2.81%
股價淨值比
4.85
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 481.00 | 481.00 | 468.00 | 473.50 | -7.50 | -1.56% | 1,116,667 |
| 2026-05-28 | 485.00 | 485.00 | 475.00 | 481.00 | -4.00 | -0.82% | 1,217,719 |
| 2026-05-27 | 485.00 | 485.00 | 475.00 | 481.00 | -4.00 | -0.82% | 1,217,719 |
| 2026-05-26 | 424.00 | 454.50 | 422.00 | 449.50 | +30.50 | +7.28% | 2,028,959 |
| 2026-05-23 | 402.00 | 419.50 | 402.00 | 419.00 | +22.00 | +5.54% | 772,248 |
| 2026-05-22 | 401.00 | 403.00 | 396.00 | 397.00 | +3.00 | +0.76% | 665,096 |
| 2026-05-21 | 402.00 | 405.50 | 391.50 | 394.00 | -6.50 | -1.62% | 638,051 |
| 2026-05-20 | 400.00 | 401.00 | 390.50 | 400.50 | -2.50 | -0.62% | 824,225 |
| 2026-05-19 | 413.00 | 414.50 | 403.00 | 403.00 | -10.00 | -2.42% | 674,420 |
| 2026-05-16 | 415.00 | 421.50 | 412.50 | 413.00 | +0.50 | +0.12% | 469,783 |
| 2026-05-15 | 420.00 | 420.00 | 410.00 | 412.50 | -11.00 | -2.60% | 634,284 |
| 2026-05-14 | 430.00 | 430.00 | 420.00 | 423.50 | -7.50 | -1.74% | 1,077,554 |
| 2026-05-13 | 429.00 | 438.00 | 418.50 | 431.00 | +8.00 | +1.89% | 912,348 |
| 2026-05-12 | 428.00 | 434.00 | 420.50 | 423.00 | +4.50 | +1.08% | 1,255,271 |
| 2026-05-09 | 430.00 | 430.00 | 416.50 | 418.50 | -6.50 | -1.53% | 784,580 |
| 2026-05-08 | 416.50 | 426.00 | 415.50 | 425.00 | +13.50 | +3.28% | 749,158 |
| 2026-05-07 | 415.50 | 415.50 | 408.50 | 411.50 | -4.50 | -1.08% | 359,108 |
| 2026-05-06 | 410.00 | 418.00 | 410.00 | 416.00 | +10.00 | +2.46% | 365,952 |
| 2026-05-05 | 410.00 | 411.00 | 404.00 | 406.00 | -2.00 | -0.49% | 795,780 |
| 2026-05-02 | 410.00 | 411.00 | 404.00 | 406.00 | -2.00 | -0.49% | 795,780 |
| 2026-05-01 | 416.00 | 416.00 | 406.00 | 408.00 | -5.50 | -1.33% | 556,312 |
| 2026-04-30 | 408.00 | 414.00 | 407.00 | 413.50 | +6.50 | +1.60% | 491,526 |
| 2026-04-29 | 416.00 | 417.00 | 404.50 | 407.00 | -9.00 | -2.16% | 928,485 |
| 2026-04-28 | 422.00 | 428.00 | 412.00 | 416.00 | -3.50 | -0.83% | 694,532 |
| 2026-04-25 | 436.00 | 439.00 | 408.00 | 419.50 | -12.50 | -2.89% | 1,299,781 |
| 2026-04-24 | 434.50 | 438.00 | 429.50 | 432.00 | -2.00 | -0.46% | 782,388 |
| 2026-04-23 | 427.50 | 435.00 | 425.00 | 434.00 | +15.50 | +3.70% | 1,025,224 |
| 2026-04-22 | 419.50 | 429.00 | 413.00 | 418.50 | +1.50 | +0.36% | 767,220 |
| 2026-04-21 | 416.50 | 419.50 | 412.00 | 417.00 | -0.50 | -0.12% | 695,746 |
| 2026-04-18 | 420.00 | 420.00 | 405.50 | 417.50 | +5.50 | +1.33% | 1,211,033 |