5508 永信建
上櫃 ｜ 建材營造
收盤價
46.05
▼-0.75
(-1.60%)
2026-05-29
本益比
18.14
殖利率
0.00%
股價淨值比
1.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 46.80 | 46.85 | 46.00 | 46.05 | -0.75 | -1.60% | 838,000 |
| 2026-05-28 | 47.55 | 47.80 | 46.80 | 46.80 | -0.30 | -0.64% | 642,000 |
| 2026-05-27 | 47.40 | 47.45 | 47.00 | 47.10 | -0.15 | -0.32% | 344,000 |
| 2026-05-26 | 48.15 | 48.30 | 47.10 | 47.25 | -0.90 | -1.87% | 854,000 |
| 2026-05-23 | 48.60 | 48.60 | 48.00 | 48.15 | -0.45 | -0.93% | 432,000 |
| 2026-05-22 | 48.50 | 48.90 | 48.25 | 48.60 | +0.15 | +0.31% | 281,000 |
| 2026-05-21 | 48.00 | 48.50 | 47.80 | 48.45 | +0.45 | +0.94% | 208,000 |
| 2026-05-20 | 48.95 | 49.45 | 48.00 | 48.00 | -0.55 | -1.13% | 302,000 |
| 2026-05-19 | 47.60 | 49.20 | 47.10 | 48.55 | +0.80 | +1.68% | 469,000 |
| 2026-05-16 | 48.40 | 48.65 | 47.60 | 47.75 | -0.65 | -1.34% | 569,000 |
| 2026-05-15 | 48.80 | 49.05 | 48.30 | 48.40 | -0.40 | -0.82% | 269,000 |
| 2026-05-14 | 49.15 | 49.30 | 48.75 | 48.80 | -0.55 | -1.11% | 226,000 |
| 2026-05-13 | 49.65 | 49.75 | 49.20 | 49.35 | -0.40 | -0.80% | 213,000 |
| 2026-05-12 | 49.10 | 49.95 | 48.75 | 49.75 | +0.65 | +1.32% | 309,000 |
| 2026-05-09 | 49.85 | 50.20 | 48.95 | 49.10 | -1.00 | -2.00% | 432,000 |
| 2026-05-08 | 49.65 | 50.20 | 49.35 | 50.10 | +0.80 | +1.62% | 340,000 |
| 2026-05-07 | 49.50 | 49.75 | 49.10 | 49.30 | -0.15 | -0.30% | 315,000 |
| 2026-05-06 | 50.00 | 50.50 | 49.20 | 49.45 | -0.55 | -1.10% | 314,000 |
| 2026-05-05 | 48.05 | 50.10 | 48.00 | 50.00 | +1.95 | +4.06% | 500,000 |
| 2026-05-02 | 48.50 | 48.85 | 48.05 | 48.05 | -0.45 | -0.93% | 435,000 |
| 2026-05-01 | 48.50 | 48.85 | 48.05 | 48.05 | -0.45 | -0.93% | 435,000 |
| 2026-04-30 | 49.25 | 49.60 | 48.00 | 48.50 | -1.00 | -2.02% | 912,000 |
| 2026-04-29 | 49.70 | 49.80 | 49.05 | 49.50 | -0.35 | -0.70% | 589,000 |
| 2026-04-28 | 50.60 | 50.60 | 49.70 | 49.85 | -0.55 | -1.09% | 768,000 |
| 2026-04-25 | 50.70 | 51.00 | 50.30 | 50.40 | -0.30 | -0.59% | 365,000 |
| 2026-04-24 | 51.40 | 51.90 | 49.85 | 50.70 | -0.20 | -0.39% | 1,025,000 |
| 2026-04-23 | 50.80 | 51.50 | 50.20 | 50.90 | +0.30 | +0.59% | 456,000 |
| 2026-04-22 | 50.60 | 51.00 | 50.10 | 50.60 | +0.10 | +0.20% | 495,000 |
| 2026-04-21 | 51.80 | 52.00 | 50.40 | 50.50 | -1.10 | -2.13% | 432,000 |
| 2026-04-18 | 51.30 | 52.50 | 51.00 | 51.60 | +0.70 | +1.38% | 502,000 |