5543 桓鼎-KY
上櫃 ｜ 建材營造
收盤價
30.15
▼-0.25
(-0.82%)
2026-05-29
本益比
0.00
殖利率
0.00%
股價淨值比
3.57
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 30.95 | 30.95 | 29.65 | 30.15 | -0.25 | -0.82% | 19,000 |
| 2026-05-28 | 31.00 | 31.00 | 29.80 | 30.40 | +0.45 | +1.50% | 17,000 |
| 2026-05-27 | 29.65 | 30.25 | 29.40 | 29.95 | -0.35 | -1.16% | 16,000 |
| 2026-05-26 | 30.00 | 31.00 | 29.30 | 30.30 | +0.40 | +1.34% | 56,000 |
| 2026-05-23 | 29.85 | 29.90 | 29.15 | 29.90 | 0.00 | 0.00% | 34,000 |
| 2026-05-22 | 29.35 | 30.30 | 29.20 | 29.90 | +0.95 | +3.28% | 15,000 |
| 2026-05-21 | 29.25 | 29.50 | 28.60 | 28.95 | -0.05 | -0.17% | 37,000 |
| 2026-05-20 | 29.45 | 30.15 | 29.00 | 29.00 | -0.40 | -1.36% | 51,000 |
| 2026-05-19 | 29.25 | 29.50 | 29.00 | 29.40 | +0.50 | +1.73% | 41,000 |
| 2026-05-16 | 29.30 | 29.75 | 28.90 | 28.90 | -0.10 | -0.34% | 34,000 |
| 2026-05-15 | 29.00 | 29.40 | 29.00 | 29.00 | -0.40 | -1.36% | 21,000 |
| 2026-05-14 | 29.20 | 29.80 | 28.85 | 29.40 | -0.05 | -0.17% | 13,000 |
| 2026-05-13 | 29.95 | 30.00 | 28.95 | 29.45 | -0.05 | -0.17% | 25,000 |
| 2026-05-12 | 29.25 | 29.80 | 29.20 | 29.50 | +0.20 | +0.68% | 10,000 |
| 2026-05-09 | 29.55 | 30.00 | 29.30 | 29.30 | -0.20 | -0.68% | 18,000 |
| 2026-05-08 | 29.05 | 29.80 | 28.60 | 29.50 | -0.15 | -0.51% | 33,000 |
| 2026-05-07 | 29.80 | 30.00 | 29.20 | 29.65 | -0.25 | -0.84% | 36,000 |
| 2026-05-06 | 29.65 | 29.90 | 29.00 | 29.90 | +0.10 | +0.34% | 43,000 |
| 2026-05-05 | 30.50 | 30.50 | 29.70 | 29.80 | +0.05 | +0.17% | 58,000 |
| 2026-05-02 | 30.30 | 31.20 | 29.75 | 29.75 | -0.35 | -1.16% | 146,000 |
| 2026-05-01 | 30.30 | 31.20 | 29.75 | 29.75 | -0.35 | -1.16% | 146,000 |
| 2026-04-30 | 30.65 | 31.00 | 29.00 | 30.10 | +1.30 | +4.51% | 63,000 |
| 2026-04-29 | 29.65 | 29.65 | 28.30 | 28.80 | -0.05 | -0.17% | 13,000 |
| 2026-04-28 | 29.40 | 29.40 | 28.00 | 28.85 | -0.65 | -2.20% | 25,000 |
| 2026-04-25 | 31.15 | 31.15 | 28.50 | 29.50 | 0.00 | 0.00% | 29,000 |
| 2026-04-24 | 29.00 | 31.15 | 28.00 | 29.50 | +0.50 | +1.72% | 74,000 |
| 2026-04-23 | 26.65 | 29.20 | 26.60 | 29.00 | +2.45 | +9.23% | 71,000 |
| 2026-04-22 | 26.65 | 26.65 | 26.10 | 26.55 | +0.10 | +0.38% | 17,000 |
| 2026-04-21 | 26.80 | 26.80 | 26.30 | 26.45 | -0.25 | -0.94% | 7,000 |
| 2026-04-18 | 26.80 | 26.80 | 26.05 | 26.70 | -0.10 | -0.37% | 17,000 |