5439 高技
上櫃 ｜ 電子零組件業
收盤價
385.50
▼-5.50
(-1.41%)
2026-05-28
本益比
25.16
殖利率
0.00%
股價淨值比
8.39
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 398.50 | 401.00 | 380.00 | 385.50 | -5.50 | -1.41% | 2,871,000 |
| 2026-05-27 | 391.00 | 392.00 | 381.00 | 391.00 | +6.00 | +1.56% | 2,392,000 |
| 2026-05-26 | 396.00 | 401.50 | 380.00 | 385.00 | -2.50 | -0.65% | 3,319,000 |
| 2026-05-23 | 380.50 | 394.00 | 379.00 | 387.50 | +11.00 | +2.92% | 2,384,000 |
| 2026-05-22 | 374.00 | 383.00 | 373.00 | 376.50 | +12.00 | +3.29% | 2,151,000 |
| 2026-05-21 | 379.00 | 379.00 | 353.50 | 364.50 | -14.50 | -3.83% | 4,677,000 |
| 2026-05-20 | 385.00 | 389.50 | 374.50 | 379.00 | -2.00 | -0.52% | 2,703,000 |
| 2026-05-19 | 390.50 | 401.00 | 380.00 | 381.00 | -10.00 | -2.56% | 5,737,000 |
| 2026-05-16 | 428.00 | 439.00 | 389.50 | 391.00 | -20.00 | -4.87% | 12,875,000 |
| 2026-05-15 | 387.00 | 411.00 | 387.00 | 411.00 | +37.00 | +9.89% | 8,662,000 |
| 2026-05-14 | 375.00 | 386.00 | 373.00 | 374.00 | -7.00 | -1.84% | 3,285,000 |
| 2026-05-13 | 389.50 | 404.00 | 381.00 | 381.00 | -10.00 | -2.56% | 5,024,000 |
| 2026-05-12 | 391.00 | 393.50 | 380.00 | 391.00 | +3.00 | +0.77% | 4,788,000 |
| 2026-05-09 | 405.00 | 418.00 | 380.50 | 388.00 | -19.00 | -4.67% | 7,624,000 |
| 2026-05-08 | 412.50 | 423.00 | 395.00 | 407.00 | +1.00 | +0.25% | 7,900,000 |
| 2026-05-07 | 414.00 | 415.50 | 391.00 | 406.00 | +3.00 | +0.74% | 6,708,000 |
| 2026-05-06 | 392.50 | 405.00 | 388.00 | 403.00 | +10.50 | +2.68% | 4,148,000 |
| 2026-05-05 | 385.50 | 401.00 | 373.50 | 392.50 | +10.00 | +2.61% | 5,094,000 |
| 2026-05-02 | 387.00 | 397.50 | 372.00 | 382.50 | -4.00 | -1.03% | 6,175,000 |
| 2026-05-01 | 387.00 | 397.50 | 372.00 | 382.50 | -4.00 | -1.03% | 6,175,000 |
| 2026-04-30 | 400.00 | 409.00 | 383.00 | 386.50 | -14.50 | -3.62% | 6,214,000 |
| 2026-04-29 | 377.50 | 410.00 | 377.00 | 401.00 | +26.50 | +7.08% | 7,660,000 |
| 2026-04-28 | 375.00 | 383.00 | 351.00 | 374.50 | +9.00 | +2.46% | 8,408,000 |
| 2026-04-25 | 376.00 | 379.50 | 353.00 | 365.50 | -11.00 | -2.92% | 9,460,000 |
| 2026-04-24 | 419.00 | 421.00 | 376.50 | 376.50 | -41.50 | -9.93% | 12,492,000 |
| 2026-04-23 | 443.00 | 447.50 | 417.00 | 418.00 | -20.50 | -4.68% | 7,514,000 |
| 2026-04-22 | 453.00 | 463.50 | 426.50 | 438.50 | -3.00 | -0.68% | 10,589,000 |
| 2026-04-21 | 411.50 | 441.50 | 411.50 | 441.50 | +40.00 | +9.96% | 6,421,000 |
| 2026-04-18 | 398.00 | 411.50 | 390.50 | 401.50 | +9.00 | +2.29% | 8,637,000 |
| 2026-04-17 | 401.00 | 408.00 | 382.00 | 392.50 | -4.00 | -1.01% | 13,649,000 |