5522 遠雄
上市 ｜ 建材營造
收盤價
72.70
▲+0.10
(+0.14%)
2026-04-07
本益比
9.76
殖利率
7.57%
股價淨值比
1.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 73.00 | 73.00 | 70.20 | 72.70 | +0.10 | +0.14% | 1,201,553 |
| 2026-04-04 | 73.00 | 73.00 | 70.20 | 72.70 | +0.10 | +0.14% | 1,201,553 |
| 2026-04-03 | 71.60 | 72.70 | 70.80 | 72.60 | +2.10 | +2.98% | 1,201,232 |
| 2026-04-02 | 70.00 | 71.70 | 69.60 | 70.50 | +0.40 | +0.57% | 941,110 |
| 2026-04-01 | 70.50 | 71.70 | 70.00 | 70.10 | -1.80 | -2.50% | 738,873 |
| 2026-03-31 | 70.50 | 71.70 | 70.00 | 70.10 | -1.80 | -2.50% | 738,873 |
| 2026-03-28 | 73.50 | 73.50 | 71.60 | 71.90 | -1.30 | -1.78% | 675,834 |
| 2026-03-27 | 73.50 | 73.50 | 71.60 | 71.90 | -1.30 | -1.78% | 675,834 |
| 2026-03-26 | 73.80 | 74.60 | 72.90 | 73.20 | +0.30 | +0.41% | 1,216,318 |
| 2026-03-25 | 71.80 | 72.90 | 70.90 | 72.90 | +3.10 | +4.44% | 1,732,906 |
| 2026-03-24 | 69.70 | 70.60 | 68.70 | 69.80 | +1.20 | +1.75% | 1,179,780 |
| 2026-03-23 | 68.60 | 69.50 | 68.60 | 68.60 | -2.40 | -3.38% | 847,472 |
| 2026-03-20 | 71.90 | 73.20 | 69.80 | 71.00 | +2.20 | +3.20% | 2,031,844 |
| 2026-03-19 | 69.00 | 70.40 | 68.60 | 68.80 | -1.40 | -1.99% | 1,100,973 |
| 2026-03-18 | 70.70 | 71.30 | 70.00 | 70.20 | +0.60 | +0.86% | 1,086,207 |
| 2026-03-17 | 68.60 | 70.20 | 67.90 | 69.60 | +1.50 | +2.20% | 1,317,206 |
| 2026-03-16 | 67.80 | 68.10 | 66.90 | 68.10 | +1.20 | +1.79% | 827,129 |
| 2026-03-13 | 67.60 | 67.70 | 66.40 | 66.90 | +1.70 | +2.61% | 1,410,727 |
| 2026-03-12 | 65.00 | 66.20 | 65.00 | 65.20 | -0.40 | -0.61% | 800,598 |
| 2026-03-11 | 65.60 | 65.70 | 64.50 | 65.60 | +0.50 | +0.77% | 829,949 |
| 2026-03-10 | 65.50 | 65.90 | 64.90 | 65.10 | +0.60 | +0.93% | 627,230 |
| 2026-03-09 | 63.90 | 65.50 | 63.50 | 64.50 | -2.10 | -3.15% | 1,297,917 |
| 2026-03-06 | 66.80 | 67.30 | 66.50 | 66.60 | -0.20 | -0.30% | 303,794 |
| 2026-03-05 | 66.80 | 67.80 | 66.70 | 66.80 | +0.60 | +0.91% | 524,231 |
| 2026-03-04 | 67.20 | 68.10 | 66.20 | 66.20 | -1.90 | -2.79% | 1,171,787 |
| 2026-03-03 | 67.40 | 68.30 | 67.40 | 68.10 | +0.10 | +0.15% | 600,496 |
| 2026-03-02 | 67.30 | 68.70 | 66.60 | 68.00 | +0.20 | +0.29% | 742,480 |
| 2026-02-26 | 68.10 | 68.90 | 67.40 | 67.80 | -0.10 | -0.15% | 686,791 |
| 2026-02-25 | 67.30 | 68.00 | 66.60 | 67.90 | +0.80 | +1.19% | 694,238 |
| 2026-02-24 | 68.10 | 68.60 | 67.10 | 67.10 | -0.90 | -1.32% | 753,853 |