2467 志聖
上市 ｜ 電子零組件業
收盤價
590.00
▲+53.00
(+9.87%)
2026-05-13
本益比
78.46
殖利率
0.93%
股價淨值比
11.07
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 542.00 | 590.00 | 542.00 | 590.00 | +53.00 | +9.87% | 3,671,316 |
| 2026-05-12 | 555.00 | 564.00 | 524.00 | 537.00 | -17.00 | -3.07% | 1,940,823 |
| 2026-05-09 | 579.00 | 579.00 | 545.00 | 554.00 | -13.00 | -2.29% | 2,177,869 |
| 2026-05-08 | 580.00 | 583.00 | 537.00 | 567.00 | -4.00 | -0.70% | 3,415,457 |
| 2026-05-07 | 580.00 | 585.00 | 564.00 | 571.00 | -9.00 | -1.55% | 3,572,979 |
| 2026-05-06 | 643.00 | 649.00 | 571.00 | 580.00 | -29.00 | -4.76% | 7,693,643 |
| 2026-05-05 | 566.00 | 609.00 | 556.00 | 609.00 | +55.00 | +9.93% | 5,898,109 |
| 2026-05-02 | 566.00 | 609.00 | 556.00 | 609.00 | +55.00 | +9.93% | 5,898,109 |
| 2026-05-01 | 526.00 | 585.00 | 526.00 | 554.00 | +9.00 | +1.65% | 5,369,698 |
| 2026-04-30 | 520.00 | 545.00 | 508.00 | 545.00 | +49.50 | +9.99% | 593,003 |
| 2026-04-29 | 526.00 | 526.00 | 485.00 | 495.50 | -42.50 | -7.90% | 786,774 |
| 2026-04-28 | 544.00 | 562.00 | 502.00 | 538.00 | 0.00 | 0.00% | 856,628 |
| 2026-04-25 | 600.00 | 600.00 | 538.00 | 538.00 | -59.00 | -9.88% | 697,142 |
| 2026-04-24 | 579.00 | 612.00 | 570.00 | 597.00 | +37.00 | +6.61% | 769,605 |
| 2026-04-23 | 578.00 | 578.00 | 550.00 | 560.00 | -10.00 | -1.75% | 487,485 |
| 2026-04-22 | 569.00 | 588.00 | 567.00 | 570.00 | +20.00 | +3.64% | 892,932 |
| 2026-04-21 | 507.00 | 560.00 | 507.00 | 550.00 | +35.00 | +6.80% | 1,069,136 |
| 2026-04-18 | 525.00 | 525.00 | 497.00 | 515.00 | +5.00 | +0.98% | 1,007,226 |
| 2026-04-17 | 539.00 | 539.00 | 507.00 | 510.00 | -38.00 | -6.93% | 1,492,448 |
| 2026-04-16 | 588.00 | 589.00 | 520.00 | 548.00 | -1.00 | -0.18% | 5,663,292 |
| 2026-04-15 | 560.00 | 570.00 | 537.00 | 549.00 | +7.00 | +1.29% | 7,236,542 |
| 2026-04-14 | 525.00 | 542.00 | 513.00 | 542.00 | +48.50 | +9.83% | 5,529,924 |
| 2026-04-11 | 453.00 | 493.50 | 453.00 | 493.50 | +44.50 | +9.91% | 6,957,991 |
| 2026-04-10 | 426.00 | 449.00 | 425.00 | 449.00 | +40.50 | +9.91% | 4,765,731 |
| 2026-04-09 | 395.50 | 418.00 | 393.00 | 408.50 | +16.50 | +4.21% | 4,324,775 |
| 2026-04-08 | 401.00 | 414.50 | 390.00 | 392.00 | -6.50 | -1.63% | 3,889,134 |
| 2026-04-07 | 401.00 | 414.50 | 390.00 | 392.00 | -6.50 | -1.63% | 3,889,134 |
| 2026-04-04 | 401.00 | 414.50 | 390.00 | 392.00 | -6.50 | -1.63% | 3,889,134 |
| 2026-04-03 | 435.00 | 438.00 | 395.00 | 398.50 | -6.50 | -1.60% | 7,326,997 |
| 2026-04-02 | 395.50 | 436.50 | 384.50 | 405.00 | +1.00 | +0.25% | 9,581,676 |