7792 安葆
上櫃 ｜ 其他電子業
收盤價
269.00
▲+0.50
(+0.19%)
2026-05-28
本益比
34.22
殖利率
0.00%
股價淨值比
4.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 271.50 | 277.00 | 265.00 | 269.00 | +0.50 | +0.19% | 160,000 |
| 2026-05-27 | 277.00 | 278.00 | 267.50 | 268.50 | -4.50 | -1.65% | 211,000 |
| 2026-05-26 | 279.00 | 281.50 | 273.00 | 273.00 | 0.00 | 0.00% | 154,000 |
| 2026-05-23 | 267.00 | 277.00 | 267.00 | 273.00 | +6.00 | +2.25% | 156,000 |
| 2026-05-22 | 274.50 | 274.50 | 264.00 | 267.00 | +3.50 | +1.33% | 174,000 |
| 2026-05-21 | 266.00 | 275.00 | 262.50 | 263.50 | -1.00 | -0.38% | 271,000 |
| 2026-05-20 | 280.50 | 284.00 | 263.50 | 264.50 | -17.50 | -6.21% | 268,000 |
| 2026-05-19 | 295.00 | 295.00 | 277.50 | 282.00 | -11.00 | -3.75% | 355,000 |
| 2026-05-16 | 306.50 | 306.50 | 289.50 | 293.00 | -7.00 | -2.33% | 268,000 |
| 2026-05-15 | 301.00 | 308.00 | 291.50 | 300.00 | -5.00 | -1.64% | 443,000 |
| 2026-05-14 | 308.00 | 320.00 | 305.00 | 305.00 | -6.50 | -2.09% | 292,000 |
| 2026-05-13 | 316.50 | 316.50 | 309.50 | 311.50 | -4.50 | -1.42% | 267,000 |
| 2026-05-12 | 320.00 | 327.50 | 316.00 | 316.00 | -6.50 | -2.02% | 333,000 |
| 2026-05-09 | 328.00 | 328.00 | 316.00 | 322.50 | -3.00 | -0.92% | 178,000 |
| 2026-05-08 | 333.00 | 334.50 | 324.00 | 325.50 | -6.50 | -1.96% | 254,000 |
| 2026-05-07 | 351.00 | 351.00 | 327.50 | 332.00 | -10.00 | -2.92% | 343,000 |
| 2026-05-06 | 353.00 | 353.00 | 340.00 | 342.00 | -8.50 | -2.43% | 277,000 |
| 2026-05-05 | 365.00 | 365.00 | 343.50 | 350.50 | -5.00 | -1.41% | 276,000 |
| 2026-05-02 | 382.50 | 385.00 | 354.00 | 355.50 | -19.50 | -5.20% | 844,000 |
| 2026-05-01 | 382.50 | 385.00 | 354.00 | 355.50 | -19.50 | -5.20% | 844,000 |
| 2026-04-30 | 348.00 | 379.00 | 342.00 | 375.00 | +28.00 | +8.07% | 1,132,000 |
| 2026-04-29 | 342.00 | 354.00 | 340.00 | 347.00 | +7.00 | +2.06% | 319,000 |
| 2026-04-28 | 346.00 | 346.00 | 331.50 | 340.00 | -5.50 | -1.59% | 264,000 |
| 2026-04-25 | 353.50 | 360.00 | 338.50 | 345.50 | -1.00 | -0.29% | 180,000 |
| 2026-04-24 | 357.50 | 366.00 | 338.00 | 346.50 | -12.00 | -3.35% | 380,000 |
| 2026-04-23 | 356.00 | 366.00 | 350.50 | 358.50 | +2.50 | +0.70% | 399,000 |
| 2026-04-22 | 359.50 | 359.50 | 354.00 | 356.00 | -3.50 | -0.97% | 202,000 |
| 2026-04-21 | 370.50 | 371.50 | 358.00 | 359.50 | -9.50 | -2.57% | 382,000 |
| 2026-04-18 | 354.50 | 371.50 | 353.50 | 369.00 | +11.50 | +3.22% | 543,000 |
| 2026-04-17 | 364.50 | 365.50 | 356.00 | 357.50 | -5.00 | -1.38% | 198,000 |