5439 高技
上櫃 ｜ 電子零組件業
收盤價
276.50
▼-6.00
(-2.12%)
2026-04-04
本益比
20.12
殖利率
0.00%
股價淨值比
6.52
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 285.00 | 287.00 | 274.50 | 276.50 | -6.00 | -2.12% | 3,208,000 |
| 2026-04-03 | 285.00 | 287.00 | 274.50 | 276.50 | -6.00 | -2.12% | 3,208,000 |
| 2026-04-02 | 281.00 | 284.50 | 277.50 | 282.50 | +14.50 | +5.41% | 3,114,000 |
| 2026-04-01 | 290.00 | 296.50 | 268.00 | 268.00 | -24.50 | -8.38% | 5,924,000 |
| 2026-03-31 | 297.00 | 310.00 | 291.00 | 292.50 | -11.50 | -3.78% | 4,283,000 |
| 2026-03-28 | 295.50 | 305.50 | 287.00 | 304.00 | +3.00 | +1.00% | 5,651,000 |
| 2026-03-27 | 295.50 | 305.50 | 287.00 | 304.00 | +3.00 | +1.00% | 5,709,668 |
| 2026-03-26 | 287.50 | 311.00 | 285.00 | 301.00 | +14.00 | +4.88% | 9,201,074 |
| 2026-03-25 | 281.50 | 293.00 | 281.50 | 287.00 | +11.50 | +4.17% | 2,536,982 |
| 2026-03-24 | 290.50 | 294.00 | 270.00 | 275.50 | -9.50 | -3.33% | 3,347,984 |
| 2026-03-23 | 288.50 | 297.00 | 280.50 | 285.00 | -21.00 | -6.86% | 4,174,481 |
| 2026-03-20 | 297.00 | 311.50 | 288.00 | 306.00 | +14.50 | +4.97% | 9,118,499 |
| 2026-03-19 | 275.00 | 300.00 | 271.00 | 291.50 | +16.50 | +6.00% | 6,475,788 |
| 2026-03-18 | 275.50 | 280.50 | 272.00 | 275.00 | +2.50 | +0.92% | 1,720,475 |
| 2026-03-17 | 274.00 | 281.50 | 270.00 | 272.50 | -1.50 | -0.55% | 2,081,222 |
| 2026-03-16 | 276.00 | 277.50 | 269.00 | 274.00 | -1.00 | -0.36% | 1,269,794 |
| 2026-03-13 | 259.00 | 277.50 | 257.00 | 275.00 | +11.00 | +4.17% | 3,030,706 |
| 2026-03-12 | 267.50 | 272.00 | 262.00 | 264.00 | -1.50 | -0.56% | 1,832,477 |
| 2026-03-11 | 269.00 | 277.50 | 265.50 | 265.50 | +4.00 | +1.53% | 2,860,192 |
| 2026-03-10 | 252.00 | - | - | 261.50 | - | -% | 0 |
| 2026-03-09 | 246.00 | - | - | 243.50 | - | -% | 0 |
| 2026-03-06 | 273.50 | 282.50 | 268.00 | 270.50 | -4.00 | -1.46% | 2,548,546 |
| 2026-03-05 | 272.00 | 283.50 | 269.00 | 274.50 | +12.50 | +4.77% | 3,858,570 |
| 2026-03-04 | 275.00 | 275.00 | 257.50 | 262.00 | -17.00 | -6.09% | 5,227,161 |
| 2026-03-03 | 288.00 | 293.00 | 276.50 | 279.00 | -7.50 | -2.62% | 3,309,833 |
| 2026-03-02 | 283.50 | 295.50 | 280.00 | 286.50 | -5.50 | -1.88% | 2,969,195 |
| 2026-02-26 | 294.50 | 297.50 | 291.00 | 292.00 | -2.50 | -0.85% | 1,598,445 |
| 2026-02-25 | 302.00 | 303.00 | 291.00 | 294.50 | -5.00 | -1.67% | 2,303,180 |
| 2026-02-24 | 296.00 | 305.00 | 294.00 | 299.50 | +3.50 | +1.18% | 2,998,248 |
| 2026-02-23 | 315.00 | 315.50 | 288.00 | 296.00 | -15.00 | -4.82% | 6,878,470 |