2379 瑞昱
上市 ｜ 半導體業
收盤價
592.00
▲+53.00
(+9.83%)
2026-05-12
本益比
20.68
殖利率
4.22%
股價淨值比
5.85
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 555.00 | 592.00 | 551.00 | 592.00 | +53.00 | +9.83% | 9,246,415 |
| 2026-05-09 | 550.00 | 551.00 | 535.00 | 539.00 | -5.00 | -0.92% | 3,701,667 |
| 2026-05-08 | 543.00 | 548.00 | 533.00 | 544.00 | +11.00 | +2.06% | 4,251,080 |
| 2026-05-07 | 528.00 | 534.00 | 526.00 | 533.00 | +5.00 | +0.95% | 2,853,367 |
| 2026-05-06 | 535.00 | 548.00 | 524.00 | 528.00 | -9.00 | -1.68% | 5,112,509 |
| 2026-05-05 | 545.00 | 556.00 | 535.00 | 537.00 | -14.00 | -2.54% | 2,851,421 |
| 2026-05-02 | 545.00 | 556.00 | 535.00 | 537.00 | -14.00 | -2.54% | 2,851,421 |
| 2026-05-01 | 561.00 | 561.00 | 541.00 | 551.00 | -10.00 | -1.78% | 2,689,814 |
| 2026-04-30 | 563.00 | 564.00 | 554.00 | 561.00 | +6.00 | +1.08% | 2,444,972 |
| 2026-04-29 | 545.00 | 558.00 | 537.00 | 555.00 | +16.00 | +2.97% | 3,030,589 |
| 2026-04-28 | 542.00 | 544.00 | 530.00 | 539.00 | -3.00 | -0.55% | 3,724,010 |
| 2026-04-25 | 569.00 | 575.00 | 535.00 | 542.00 | -25.00 | -4.41% | 6,629,583 |
| 2026-04-24 | 549.00 | 567.00 | 549.00 | 567.00 | +16.00 | +2.90% | 4,284,435 |
| 2026-04-23 | 538.00 | 560.00 | 538.00 | 551.00 | +13.00 | +2.42% | 4,524,013 |
| 2026-04-22 | 539.00 | 544.00 | 534.00 | 538.00 | +7.00 | +1.32% | 4,706,506 |
| 2026-04-21 | 531.00 | 538.00 | 528.00 | 531.00 | -9.00 | -1.67% | 3,344,687 |
| 2026-04-18 | 535.00 | 540.00 | 530.00 | 540.00 | +15.00 | +2.86% | 5,860,577 |
| 2026-04-17 | 527.00 | 530.00 | 522.00 | 525.00 | +1.00 | +0.19% | 3,760,306 |
| 2026-04-16 | 514.00 | 527.00 | 514.00 | 524.00 | -1.00 | -0.19% | 2,925,406 |
| 2026-04-15 | 510.00 | 525.00 | 500.00 | 525.00 | +17.00 | +3.35% | 3,844,236 |
| 2026-04-14 | 510.00 | 516.00 | 506.00 | 508.00 | -4.00 | -0.78% | 2,424,667 |
| 2026-04-11 | 506.00 | 512.00 | 502.00 | 512.00 | +7.00 | +1.39% | 3,005,180 |
| 2026-04-10 | 510.00 | 510.00 | 501.00 | 505.00 | +6.00 | +1.20% | 2,766,136 |
| 2026-04-09 | 493.00 | 503.00 | 490.50 | 499.00 | +11.00 | +2.25% | 2,522,654 |
| 2026-04-08 | 488.00 | 493.00 | 484.50 | 488.00 | +3.50 | +0.72% | 2,417,055 |
| 2026-04-07 | 488.00 | 493.00 | 484.50 | 488.00 | +3.50 | +0.72% | 2,417,055 |
| 2026-04-04 | 488.00 | 493.00 | 484.50 | 488.00 | +3.50 | +0.72% | 2,417,055 |
| 2026-04-03 | 491.50 | 491.50 | 480.50 | 484.50 | +6.50 | +1.36% | 2,540,042 |
| 2026-04-02 | 481.00 | 489.50 | 478.00 | 478.00 | -10.00 | -2.05% | 4,170,971 |
| 2026-04-01 | 488.00 | 492.50 | 481.00 | 488.00 | -6.50 | -1.31% | 2,807,371 |