5864 致和證
上櫃 ｜ 金融保險
收盤價
39.85
▲+1.25
(+3.24%)
2026-05-29
本益比
5.66
殖利率
0.00%
股價淨值比
1.86
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 38.95 | 40.70 | 37.70 | 39.85 | +1.25 | +3.24% | 20,702,000 |
| 2026-05-28 | 36.00 | 38.60 | 35.80 | 38.60 | +3.50 | +9.97% | 12,955,000 |
| 2026-05-27 | 34.00 | 35.45 | 33.45 | 35.10 | +1.35 | +4.00% | 7,801,000 |
| 2026-05-26 | 33.80 | 34.80 | 33.70 | 33.75 | +0.55 | +1.66% | 7,152,000 |
| 2026-05-23 | 32.60 | 33.40 | 32.35 | 33.20 | +0.90 | +2.79% | 5,487,000 |
| 2026-05-22 | 31.95 | 32.35 | 31.45 | 32.30 | +0.95 | +3.03% | 4,912,000 |
| 2026-05-21 | 31.50 | 31.90 | 30.90 | 31.35 | +0.35 | +1.13% | 3,811,000 |
| 2026-05-20 | 31.00 | 31.75 | 30.55 | 31.00 | 0.00 | 0.00% | 3,431,000 |
| 2026-05-19 | 29.85 | 31.05 | 29.50 | 31.00 | +0.80 | +2.65% | 4,667,000 |
| 2026-05-16 | 31.05 | 31.95 | 29.85 | 30.20 | -0.60 | -1.95% | 6,376,000 |
| 2026-05-15 | 32.60 | 32.75 | 30.50 | 30.80 | -1.10 | -3.45% | 6,100,000 |
| 2026-05-14 | 33.30 | 33.50 | 31.80 | 31.90 | -1.95 | -5.76% | 6,215,000 |
| 2026-05-13 | 36.90 | 36.90 | 33.70 | 33.85 | -2.85 | -7.77% | 10,765,000 |
| 2026-05-12 | 35.85 | 37.75 | 35.70 | 36.70 | +1.80 | +5.16% | 8,531,000 |
| 2026-05-09 | 35.75 | 35.75 | 34.30 | 34.90 | +0.60 | +1.75% | 9,314,000 |
| 2026-05-08 | 34.25 | 34.30 | 33.10 | 34.30 | +3.10 | +9.94% | 10,137,000 |
| 2026-05-07 | 30.85 | 31.20 | 30.45 | 31.20 | +0.80 | +2.63% | 4,081,000 |
| 2026-05-06 | 29.95 | 30.80 | 29.80 | 30.40 | +0.40 | +1.33% | 3,300,000 |
| 2026-05-05 | 29.30 | 30.30 | 29.00 | 30.00 | +1.50 | +5.26% | 5,397,000 |
| 2026-05-02 | 27.65 | 28.75 | 27.40 | 28.50 | +1.05 | +3.83% | 5,173,000 |
| 2026-05-01 | 27.65 | 28.75 | 27.40 | 28.50 | +1.05 | +3.83% | 5,173,000 |
| 2026-04-30 | 27.20 | 27.60 | 26.95 | 27.45 | +0.05 | +0.18% | 2,074,000 |
| 2026-04-29 | 27.30 | 27.50 | 26.85 | 27.40 | +0.30 | +1.11% | 2,757,000 |
| 2026-04-28 | 27.25 | 27.80 | 26.90 | 27.10 | +0.60 | +2.26% | 6,512,000 |
| 2026-04-25 | 25.85 | 26.75 | 25.85 | 26.50 | +0.95 | +3.72% | 6,476,000 |
| 2026-04-24 | 25.45 | 26.25 | 24.75 | 25.55 | +0.40 | +1.59% | 5,134,000 |
| 2026-04-23 | 25.30 | 25.65 | 25.05 | 25.15 | -0.10 | -0.40% | 2,378,000 |
| 2026-04-22 | 25.20 | 25.35 | 24.95 | 25.25 | +0.25 | +1.00% | 2,383,000 |
| 2026-04-21 | 24.65 | 25.20 | 24.55 | 25.00 | +0.60 | +2.46% | 2,397,000 |
| 2026-04-18 | 25.10 | 25.10 | 24.30 | 24.40 | -0.85 | -3.37% | 3,611,000 |