5522 遠雄
上市 ｜ 建材營造
收盤價
71.20
▲+0.10
(+0.14%)
2026-05-29
本益比
7.52
殖利率
7.74%
股價淨值比
1.17
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 71.20 | 71.30 | 70.30 | 71.20 | +0.10 | +0.14% | 531,484 |
| 2026-05-28 | 69.30 | 71.20 | 69.20 | 71.10 | +1.90 | +2.75% | 924,632 |
| 2026-05-27 | 69.30 | 71.20 | 69.20 | 71.10 | +1.90 | +2.75% | 924,632 |
| 2026-05-26 | 70.30 | 70.30 | 69.50 | 69.50 | -0.90 | -1.28% | 931,098 |
| 2026-05-23 | 71.50 | 71.50 | 70.10 | 70.40 | -0.40 | -0.56% | 472,269 |
| 2026-05-22 | 70.80 | 71.30 | 70.30 | 70.80 | 0.00 | 0.00% | 571,777 |
| 2026-05-21 | 72.20 | 72.20 | 70.80 | 70.80 | -1.40 | -1.94% | 753,019 |
| 2026-05-20 | 70.80 | 72.30 | 70.20 | 72.20 | +1.50 | +2.12% | 1,442,257 |
| 2026-05-19 | 70.70 | 70.80 | 69.70 | 70.70 | +0.20 | +0.28% | 909,830 |
| 2026-05-16 | 70.20 | 71.00 | 69.80 | 70.50 | +0.10 | +0.14% | 603,594 |
| 2026-05-15 | 69.80 | 70.50 | 69.80 | 70.40 | +0.60 | +0.86% | 520,439 |
| 2026-05-14 | 72.80 | 72.80 | 69.10 | 69.80 | -2.90 | -3.99% | 1,522,084 |
| 2026-05-13 | 70.20 | 72.70 | 70.20 | 72.70 | +2.70 | +3.86% | 1,618,880 |
| 2026-05-12 | 70.00 | 70.40 | 69.50 | 70.00 | +0.30 | +0.43% | 1,202,130 |
| 2026-05-09 | 68.60 | 70.00 | 68.10 | 69.70 | +0.60 | +0.87% | 1,112,313 |
| 2026-05-08 | 69.50 | 69.50 | 68.80 | 69.10 | 0.00 | 0.00% | 634,649 |
| 2026-05-07 | 69.40 | 69.40 | 68.70 | 69.10 | -0.30 | -0.43% | 385,960 |
| 2026-05-06 | 69.00 | 69.70 | 68.20 | 69.40 | +0.60 | +0.87% | 576,177 |
| 2026-05-05 | 69.40 | 69.50 | 68.10 | 68.80 | -0.40 | -0.58% | 1,165,825 |
| 2026-05-02 | 69.40 | 69.50 | 68.10 | 68.80 | -0.40 | -0.58% | 1,165,825 |
| 2026-05-01 | 69.10 | 69.80 | 68.20 | 69.20 | +0.80 | +1.17% | 589,231 |
| 2026-04-30 | 69.80 | 69.80 | 68.10 | 68.40 | -0.70 | -1.01% | 715,605 |
| 2026-04-29 | 69.20 | 69.20 | 68.30 | 69.10 | -0.40 | -0.58% | 788,477 |
| 2026-04-28 | 69.10 | 69.70 | 69.00 | 69.50 | +0.60 | +0.87% | 581,391 |
| 2026-04-25 | 70.70 | 70.70 | 68.30 | 68.90 | -1.50 | -2.13% | 1,316,291 |
| 2026-04-24 | 70.50 | 70.80 | 69.50 | 70.40 | +0.60 | +0.86% | 985,025 |
| 2026-04-23 | 69.80 | 69.80 | 68.40 | 69.80 | +0.70 | +1.01% | 1,349,207 |
| 2026-04-22 | 69.70 | 70.00 | 68.40 | 69.10 | -0.60 | -0.86% | 1,595,033 |
| 2026-04-21 | 70.50 | 70.80 | 69.40 | 69.70 | -0.80 | -1.13% | 823,122 |
| 2026-04-18 | 71.00 | 71.10 | 69.90 | 70.50 | +0.40 | +0.57% | 653,011 |