5546 永固-KY
上市 ｜ 建材營造
收盤價
16.30
▼-0.30
(-1.81%)
2026-05-29
本益比
0.00
殖利率
6.13%
股價淨值比
0.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 16.55 | 16.65 | 16.15 | 16.30 | -0.30 | -1.81% | 38,083 |
| 2026-05-28 | 17.00 | 17.00 | 16.35 | 16.60 | +0.15 | +0.91% | 27,000 |
| 2026-05-27 | 17.00 | 17.00 | 16.35 | 16.60 | +0.15 | +0.91% | 27,000 |
| 2026-05-26 | 17.05 | 17.10 | 16.80 | 16.90 | -0.15 | -0.88% | 21,078 |
| 2026-05-23 | 16.45 | 17.10 | 16.45 | 17.05 | +0.55 | +3.33% | 57,000 |
| 2026-05-22 | 15.90 | 16.50 | 15.60 | 16.50 | +0.85 | +5.43% | 63,127 |
| 2026-05-21 | 16.00 | 16.00 | 15.60 | 15.65 | -0.15 | -0.95% | 8,030 |
| 2026-05-20 | 16.05 | 16.25 | 15.60 | 15.80 | -0.25 | -1.56% | 19,337 |
| 2026-05-19 | 16.00 | 16.40 | 16.00 | 16.05 | +0.10 | +0.63% | 33,052 |
| 2026-05-16 | 15.70 | 16.50 | 15.70 | 15.95 | -0.25 | -1.54% | 25,000 |
| 2026-05-15 | 16.20 | 16.20 | 15.85 | 16.20 | 0.00 | 0.00% | 15,131 |
| 2026-05-14 | 16.45 | 16.45 | 16.15 | 16.20 | -0.15 | -0.92% | 13,109 |
| 2026-05-13 | 16.65 | 16.65 | 16.30 | 16.35 | -0.20 | -1.21% | 4,000 |
| 2026-05-12 | 16.70 | 16.70 | 16.25 | 16.55 | -0.15 | -0.90% | 10,000 |
| 2026-05-09 | 16.55 | 17.00 | 16.55 | 16.70 | +0.15 | +0.91% | 43,029 |
| 2026-05-08 | 16.35 | 16.75 | 16.30 | 16.55 | +0.20 | +1.22% | 22,034 |
| 2026-05-07 | 16.55 | 16.85 | 16.30 | 16.35 | -0.20 | -1.21% | 40,091 |
| 2026-05-06 | 16.50 | 16.80 | 16.10 | 16.55 | +0.05 | +0.30% | 11,032 |
| 2026-05-05 | 16.70 | 16.70 | 16.30 | 16.50 | -0.20 | -1.20% | 11,000 |
| 2026-05-02 | 16.70 | 16.70 | 16.30 | 16.50 | -0.20 | -1.20% | 11,000 |
| 2026-05-01 | 17.35 | 17.35 | 16.35 | 16.70 | -0.40 | -2.34% | 28,027 |
| 2026-04-30 | 17.10 | 17.10 | 17.10 | 17.10 | +0.45 | +2.70% | 11,031 |
| 2026-04-29 | 16.40 | 16.80 | 16.40 | 16.65 | -0.15 | -0.89% | 14,000 |
| 2026-04-28 | 16.40 | 16.80 | 16.40 | 16.80 | +0.30 | +1.82% | 12,000 |
| 2026-04-25 | 16.90 | 16.95 | 16.50 | 16.50 | -0.40 | -2.37% | 138,000 |
| 2026-04-24 | 17.20 | 17.60 | 16.80 | 16.90 | -0.30 | -1.74% | 119,088 |
| 2026-04-23 | 17.40 | 17.50 | 17.00 | 17.20 | +0.20 | +1.18% | 23,231 |
| 2026-04-22 | 17.15 | 17.30 | 16.65 | 17.00 | -0.15 | -0.87% | 49,026 |
| 2026-04-21 | 17.30 | 17.35 | 16.85 | 17.15 | 0.00 | 0.00% | 30,000 |
| 2026-04-18 | 16.95 | 17.40 | 16.60 | 17.15 | +0.20 | +1.18% | 71,127 |