5452 佶優
上櫃 ｜ 其他電子業
收盤價
31.40
▼-2.00
(-5.99%)
2026-04-04
本益比
95.15
殖利率
0.00%
股價淨值比
2.16
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 33.45 | 33.70 | 31.40 | 31.40 | -2.00 | -5.99% | 2,672,000 |
| 2026-04-03 | 33.45 | 33.70 | 31.40 | 31.40 | -2.00 | -5.99% | 2,672,000 |
| 2026-04-02 | 33.60 | 34.75 | 33.40 | 33.40 | +0.55 | +1.67% | 1,976,000 |
| 2026-04-01 | 33.60 | 34.60 | 32.30 | 32.85 | -0.65 | -1.94% | 2,725,000 |
| 2026-03-31 | 33.50 | 34.00 | 33.10 | 33.50 | -0.80 | -2.33% | 1,982,000 |
| 2026-03-28 | 33.90 | 34.85 | 33.05 | 34.30 | -0.05 | -0.15% | 3,419,000 |
| 2026-03-27 | 33.90 | 34.85 | 33.05 | 34.30 | -0.05 | -0.15% | 3,445,735 |
| 2026-03-26 | 35.90 | 36.60 | 34.05 | 34.35 | -1.55 | -4.32% | 4,470,146 |
| 2026-03-25 | 35.15 | 36.35 | 34.95 | 35.90 | +1.05 | +3.01% | 4,946,600 |
| 2026-03-24 | 36.30 | 38.40 | 34.10 | 34.85 | -1.25 | -3.46% | 11,429,332 |
| 2026-03-23 | 38.00 | 40.85 | 36.05 | 36.10 | -3.35 | -8.49% | 34,263,506 |
| 2026-03-20 | 36.85 | 39.60 | 36.60 | 39.45 | +3.45 | +9.58% | 23,965,684 |
| 2026-03-19 | 34.50 | 36.85 | 33.95 | 36.00 | +1.50 | +4.35% | 9,193,183 |
| 2026-03-18 | 35.00 | 35.30 | 33.70 | 34.50 | -0.15 | -0.43% | 4,337,008 |
| 2026-03-17 | 33.90 | 36.20 | 33.65 | 34.65 | +1.50 | +4.52% | 8,600,219 |
| 2026-03-16 | 32.75 | 34.70 | 32.75 | 33.15 | +0.40 | +1.22% | 2,882,003 |
| 2026-03-13 | 33.20 | 33.85 | 32.75 | 32.75 | -0.95 | -2.82% | 2,508,652 |
| 2026-03-12 | 34.20 | 35.75 | 33.70 | 33.70 | -0.60 | -1.75% | 6,934,790 |
| 2026-03-11 | 31.50 | 34.30 | 31.40 | 34.30 | +3.10 | +9.94% | 5,725,597 |
| 2026-03-10 | 31.30 | - | - | 31.20 | - | -% | 0 |
| 2026-03-09 | 32.40 | - | - | 31.15 | - | -% | 0 |
| 2026-03-06 | 31.90 | 33.80 | 31.25 | 33.50 | +1.55 | +4.85% | 2,377,962 |
| 2026-03-05 | 32.80 | 33.60 | 31.60 | 31.95 | +0.15 | +0.47% | 2,062,498 |
| 2026-03-04 | 33.20 | 33.30 | 31.15 | 31.80 | -2.30 | -6.74% | 2,765,949 |
| 2026-03-03 | 35.15 | 37.40 | 32.50 | 34.10 | -0.65 | -1.87% | 11,963,711 |
| 2026-03-02 | 30.70 | 34.75 | 30.50 | 34.75 | +3.15 | +9.97% | 6,938,514 |
| 2026-02-26 | 30.70 | 32.20 | 30.55 | 31.60 | +1.20 | +3.95% | 2,263,536 |
| 2026-02-25 | 31.25 | 31.45 | 30.35 | 30.40 | -0.45 | -1.46% | 986,437 |
| 2026-02-24 | 31.00 | 31.50 | 30.65 | 30.85 | -0.35 | -1.12% | 1,269,641 |
| 2026-02-23 | 29.20 | 31.50 | 29.15 | 31.20 | +2.40 | +8.33% | 2,268,360 |