2356 英業達
上市 ｜ 電腦及週邊設備業
收盤價
49.55
▼-0.40
(-0.80%)
2026-05-12
本益比
20.48
殖利率
4.04%
股價淨值比
2.33
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 50.00 | 51.00 | 48.85 | 49.55 | -0.40 | -0.80% | 37,330,101 |
| 2026-05-09 | 49.55 | 50.60 | 48.50 | 49.95 | +0.75 | +1.52% | 42,154,048 |
| 2026-05-08 | 47.30 | 49.45 | 47.15 | 49.20 | +2.25 | +4.79% | 44,806,439 |
| 2026-05-07 | 46.70 | 47.00 | 46.30 | 46.95 | +0.45 | +0.97% | 12,704,194 |
| 2026-05-06 | 46.65 | 46.70 | 45.85 | 46.50 | +0.60 | +1.31% | 14,239,649 |
| 2026-05-05 | 46.45 | 46.65 | 45.80 | 45.90 | -0.40 | -0.86% | 15,146,613 |
| 2026-05-02 | 46.45 | 46.65 | 45.80 | 45.90 | -0.40 | -0.86% | 15,146,613 |
| 2026-05-01 | 46.40 | 46.90 | 45.90 | 46.30 | -0.05 | -0.11% | 15,236,929 |
| 2026-04-30 | 46.35 | 46.70 | 45.15 | 46.35 | -0.35 | -0.75% | 22,790,176 |
| 2026-04-29 | 50.30 | 50.30 | 46.35 | 46.70 | -1.40 | -2.91% | 43,887,216 |
| 2026-04-28 | 46.60 | 48.20 | 46.60 | 48.10 | +1.80 | +3.89% | 44,404,388 |
| 2026-04-25 | 48.35 | 48.55 | 45.30 | 46.30 | -1.45 | -3.04% | 37,731,113 |
| 2026-04-24 | 47.60 | 48.30 | 46.85 | 47.75 | +0.40 | +0.84% | 36,765,897 |
| 2026-04-23 | 47.00 | 47.80 | 46.75 | 47.35 | +0.75 | +1.61% | 29,518,296 |
| 2026-04-22 | 45.95 | 47.25 | 45.55 | 46.60 | +0.85 | +1.86% | 36,081,649 |
| 2026-04-21 | 45.25 | 46.30 | 44.95 | 45.75 | +0.75 | +1.67% | 34,823,294 |
| 2026-04-18 | 44.80 | 45.45 | 44.20 | 45.00 | +0.55 | +1.24% | 19,237,455 |
| 2026-04-17 | 45.15 | 45.90 | 44.00 | 44.45 | -0.15 | -0.34% | 21,845,628 |
| 2026-04-16 | 44.60 | 45.10 | 44.55 | 44.60 | +0.05 | +0.11% | 24,380,108 |
| 2026-04-15 | 44.00 | 44.75 | 43.40 | 44.55 | +0.25 | +0.56% | 12,944,956 |
| 2026-04-14 | 44.00 | 44.75 | 43.90 | 44.30 | +0.50 | +1.14% | 20,327,249 |
| 2026-04-11 | 43.00 | 43.80 | 42.15 | 43.80 | +1.15 | +2.70% | 22,195,214 |
| 2026-04-10 | 41.80 | 42.65 | 41.55 | 42.65 | +1.80 | +4.41% | 21,187,128 |
| 2026-04-09 | 41.00 | 41.65 | 40.50 | 40.85 | 0.00 | 0.00% | 10,949,610 |
| 2026-04-08 | 41.10 | 41.40 | 40.60 | 40.85 | -0.25 | -0.61% | 8,198,672 |
| 2026-04-07 | 41.10 | 41.40 | 40.60 | 40.85 | -0.25 | -0.61% | 8,198,672 |
| 2026-04-04 | 41.10 | 41.40 | 40.60 | 40.85 | -0.25 | -0.61% | 8,198,672 |
| 2026-04-03 | 41.10 | 41.25 | 40.55 | 41.10 | +1.05 | +2.62% | 12,292,389 |
| 2026-04-02 | 41.00 | 41.00 | 39.95 | 40.05 | -1.35 | -3.26% | 28,288,879 |
| 2026-04-01 | 41.90 | 42.10 | 41.40 | 41.40 | -1.70 | -3.94% | 15,370,259 |