5474 聰泰
上櫃 ｜ 電腦及週邊設備業
收盤價
164.00
▼-1.00
(-0.61%)
2026-05-29
本益比
32.67
殖利率
0.00%
股價淨值比
3.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 165.00 | 167.50 | 159.00 | 164.00 | -1.00 | -0.61% | 274,000 |
| 2026-05-28 | 171.00 | 172.00 | 163.50 | 165.00 | -4.00 | -2.37% | 383,000 |
| 2026-05-27 | 170.00 | 174.50 | 168.50 | 169.00 | -0.50 | -0.29% | 614,000 |
| 2026-05-26 | 172.50 | 173.00 | 169.50 | 169.50 | -3.00 | -1.74% | 457,000 |
| 2026-05-23 | 175.00 | 175.00 | 171.00 | 172.50 | +3.50 | +2.07% | 967,000 |
| 2026-05-22 | 166.00 | 172.00 | 165.50 | 169.00 | +3.50 | +2.11% | 602,000 |
| 2026-05-21 | 161.00 | 167.00 | 161.00 | 165.50 | +4.00 | +2.48% | 411,000 |
| 2026-05-20 | 163.00 | 169.50 | 161.00 | 161.50 | -3.00 | -1.82% | 356,000 |
| 2026-05-19 | 162.00 | 168.00 | 161.00 | 164.50 | +0.50 | +0.30% | 370,000 |
| 2026-05-16 | 171.00 | 173.00 | 161.00 | 164.00 | -5.00 | -2.96% | 1,008,000 |
| 2026-05-15 | 162.50 | 173.00 | 160.50 | 169.00 | +6.50 | +4.00% | 719,000 |
| 2026-05-14 | 161.50 | 163.50 | 159.00 | 162.50 | -1.00 | -0.61% | 355,000 |
| 2026-05-13 | 165.00 | 165.00 | 160.50 | 163.50 | -1.00 | -0.61% | 381,000 |
| 2026-05-12 | 165.00 | 167.50 | 161.50 | 164.50 | -1.00 | -0.60% | 478,000 |
| 2026-05-09 | 171.00 | 171.00 | 164.00 | 165.50 | -6.50 | -3.78% | 582,000 |
| 2026-05-08 | 178.50 | 178.50 | 170.00 | 172.00 | -3.50 | -1.99% | 705,000 |
| 2026-05-07 | 180.00 | 185.00 | 170.50 | 175.50 | -1.00 | -0.57% | 2,383,000 |
| 2026-05-06 | 163.00 | 178.00 | 161.50 | 176.50 | +12.00 | +7.29% | 2,431,000 |
| 2026-05-05 | 160.00 | 169.00 | 158.00 | 164.50 | +10.50 | +6.82% | 2,882,000 |
| 2026-05-02 | 140.50 | 154.00 | 140.00 | 154.00 | +14.00 | +10.00% | 1,415,000 |
| 2026-05-01 | 140.50 | 154.00 | 140.00 | 154.00 | +14.00 | +10.00% | 1,415,000 |
| 2026-04-30 | 138.00 | 142.00 | 138.00 | 140.00 | +2.00 | +1.45% | 169,000 |
| 2026-04-29 | 136.50 | 140.50 | 135.50 | 138.00 | 0.00 | 0.00% | 107,000 |
| 2026-04-28 | 136.50 | 141.50 | 134.00 | 138.00 | +2.50 | +1.85% | 179,000 |
| 2026-04-25 | 136.00 | 141.00 | 135.00 | 135.50 | -2.00 | -1.45% | 113,000 |
| 2026-04-24 | 147.50 | 147.50 | 136.00 | 137.50 | -8.00 | -5.50% | 210,000 |
| 2026-04-23 | 142.00 | 146.50 | 142.00 | 145.50 | +2.00 | +1.39% | 137,000 |
| 2026-04-22 | 146.00 | 147.00 | 140.00 | 143.50 | -1.00 | -0.69% | 329,000 |
| 2026-04-21 | 148.50 | 148.50 | 144.00 | 144.50 | -3.00 | -2.03% | 143,000 |
| 2026-04-18 | 146.50 | 151.50 | 144.00 | 147.50 | +2.50 | +1.72% | 554,000 |