5498 凱崴
上櫃 ｜ 電子零組件業
收盤價
53.50
▼-1.80
(-3.25%)
2026-04-04
本益比
0.00
殖利率
0.00%
股價淨值比
4.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 57.00 | 57.70 | 53.50 | 53.50 | -1.80 | -3.25% | 5,820,000 |
| 2026-04-03 | 57.00 | 57.70 | 53.50 | 53.50 | -1.80 | -3.25% | 5,820,000 |
| 2026-04-02 | 55.50 | 57.10 | 53.10 | 55.30 | +3.20 | +6.14% | 6,198,000 |
| 2026-04-01 | 55.00 | 57.60 | 51.90 | 52.10 | -3.90 | -6.96% | 5,182,000 |
| 2026-03-31 | 54.50 | 56.50 | 54.00 | 56.00 | -0.20 | -0.36% | 3,256,000 |
| 2026-03-28 | 55.80 | 58.00 | 54.70 | 56.20 | -0.70 | -1.23% | 5,578,000 |
| 2026-03-27 | 55.80 | 58.00 | 54.70 | 56.20 | -0.70 | -1.23% | 5,632,720 |
| 2026-03-26 | 57.20 | 60.00 | 56.20 | 56.90 | -0.60 | -1.04% | 6,347,145 |
| 2026-03-25 | 57.00 | 58.40 | 56.10 | 57.50 | +3.00 | +5.50% | 4,790,887 |
| 2026-03-24 | 58.80 | 59.40 | 54.10 | 54.50 | -3.20 | -5.55% | 7,145,856 |
| 2026-03-23 | 58.20 | 59.50 | 56.50 | 57.70 | -4.10 | -6.63% | 6,159,893 |
| 2026-03-20 | 63.50 | 65.20 | 61.10 | 61.80 | -1.00 | -1.59% | 14,653,050 |
| 2026-03-19 | 67.20 | 67.90 | 62.80 | 62.80 | -4.40 | -6.55% | 31,500,857 |
| 2026-03-18 | 62.10 | 67.20 | 60.50 | 67.20 | +6.10 | +9.98% | 27,535,939 |
| 2026-03-17 | 62.70 | 64.20 | 61.10 | 61.10 | -0.90 | -1.45% | 10,970,156 |
| 2026-03-16 | 62.40 | 63.50 | 60.60 | 62.00 | -0.40 | -0.64% | 6,329,956 |
| 2026-03-13 | 59.90 | 63.00 | 59.00 | 62.40 | +1.40 | +2.30% | 8,419,789 |
| 2026-03-12 | 61.30 | 65.00 | 60.30 | 61.00 | -0.30 | -0.49% | 11,342,076 |
| 2026-03-11 | 58.10 | 61.70 | 58.10 | 61.30 | +4.40 | +7.73% | 4,877,633 |
| 2026-03-10 | 57.70 | - | - | 56.90 | - | -% | 0 |
| 2026-03-09 | 55.80 | - | - | 55.10 | - | -% | 0 |
| 2026-03-06 | 58.80 | 63.00 | 58.10 | 61.20 | +1.70 | +2.86% | 8,085,802 |
| 2026-03-05 | 62.30 | 63.00 | 58.30 | 59.50 | +1.10 | +1.88% | 7,732,363 |
| 2026-03-04 | 61.00 | 63.10 | 58.10 | 58.40 | -6.10 | -9.46% | 9,711,980 |
| 2026-03-03 | 65.50 | 69.40 | 61.50 | 64.50 | -0.40 | -0.62% | 24,322,661 |
| 2026-03-02 | 60.20 | 65.30 | 60.10 | 64.90 | +0.90 | +1.41% | 12,945,967 |
| 2026-02-26 | 63.90 | 65.50 | 62.30 | 64.00 | 0.00 | 0.00% | 10,553,736 |
| 2026-02-25 | 64.80 | 66.90 | 62.00 | 64.00 | -0.10 | -0.16% | 15,812,644 |
| 2026-02-24 | 59.60 | 64.90 | 59.40 | 64.10 | +5.10 | +8.64% | 18,415,689 |
| 2026-02-23 | 55.50 | 59.40 | 54.70 | 59.00 | +5.00 | +9.26% | 11,484,001 |