8431 匯鑽科
上櫃 ｜ 其他電子業
收盤價
57.30
▼-1.90
(-3.21%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
3.68
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 59.60 | 59.80 | 57.10 | 57.30 | -1.90 | -3.21% | 790,000 |
| 2026-05-27 | 60.00 | 60.50 | 58.50 | 59.20 | -0.60 | -1.00% | 644,000 |
| 2026-05-26 | 61.20 | 61.90 | 59.10 | 59.80 | -1.00 | -1.64% | 856,000 |
| 2026-05-23 | 57.80 | 62.00 | 57.80 | 60.80 | +3.20 | +5.56% | 1,442,000 |
| 2026-05-22 | 58.30 | 58.70 | 57.50 | 57.60 | +0.50 | +0.88% | 684,000 |
| 2026-05-21 | 58.90 | 59.10 | 57.00 | 57.10 | -1.50 | -2.56% | 470,000 |
| 2026-05-20 | 58.60 | 61.60 | 58.20 | 58.60 | +0.60 | +1.03% | 820,000 |
| 2026-05-19 | 58.10 | 58.40 | 57.00 | 58.00 | -0.50 | -0.85% | 321,000 |
| 2026-05-16 | 58.20 | 61.50 | 58.00 | 58.50 | +1.00 | +1.74% | 916,000 |
| 2026-05-15 | 59.20 | 60.00 | 56.70 | 57.50 | -1.60 | -2.71% | 1,105,000 |
| 2026-05-14 | 60.50 | 60.80 | 58.50 | 59.10 | -2.00 | -3.27% | 884,000 |
| 2026-05-13 | 60.90 | 61.30 | 60.40 | 61.10 | +0.20 | +0.33% | 540,000 |
| 2026-05-12 | 60.60 | 61.80 | 60.10 | 60.90 | +0.20 | +0.33% | 742,000 |
| 2026-05-09 | 63.00 | 63.00 | 60.30 | 60.70 | -1.30 | -2.10% | 808,000 |
| 2026-05-08 | 63.10 | 63.80 | 61.90 | 62.00 | 0.00 | 0.00% | 988,000 |
| 2026-05-07 | 63.50 | 63.50 | 61.30 | 62.00 | -0.80 | -1.27% | 1,113,000 |
| 2026-05-06 | 63.00 | 63.40 | 62.10 | 62.80 | -0.10 | -0.16% | 978,000 |
| 2026-05-05 | 63.00 | 64.50 | 62.10 | 62.90 | -0.10 | -0.16% | 1,410,000 |
| 2026-05-02 | 66.00 | 66.00 | 62.90 | 63.00 | -1.50 | -2.33% | 1,160,000 |
| 2026-05-01 | 66.00 | 66.00 | 62.90 | 63.00 | -1.50 | -2.33% | 1,160,000 |
| 2026-04-30 | 64.50 | 67.90 | 64.50 | 64.50 | +1.70 | +2.71% | 2,538,000 |
| 2026-04-29 | 63.10 | 63.40 | 62.00 | 62.80 | -0.20 | -0.32% | 925,000 |
| 2026-04-28 | 66.50 | 66.50 | 61.10 | 63.00 | -3.00 | -4.55% | 1,647,000 |
| 2026-04-25 | 69.40 | 69.60 | 65.00 | 66.00 | -2.30 | -3.37% | 2,270,000 |
| 2026-04-24 | 76.00 | 77.60 | 66.20 | 68.30 | -5.20 | -7.07% | 8,607,000 |
| 2026-04-23 | 72.80 | 76.00 | 70.40 | 73.50 | +3.10 | +4.40% | 9,427,000 |
| 2026-04-22 | 67.70 | 72.20 | 66.30 | 70.40 | +3.70 | +5.55% | 4,340,000 |
| 2026-04-21 | 66.60 | 71.60 | 65.80 | 66.70 | +0.50 | +0.76% | 4,006,000 |
| 2026-04-18 | 65.70 | 67.20 | 65.00 | 66.20 | +0.80 | +1.22% | 1,014,000 |
| 2026-04-17 | 67.00 | 67.80 | 65.00 | 65.40 | -1.60 | -2.39% | 930,000 |