2467 志聖
上市 ｜ 電子零組件業
收盤價
500.00
▼-19.00
(-3.66%)
2026-08-11
本益比
49.90
殖利率
1.10%
股價淨值比
4.98
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 523.00 | 530.00 | 498.00 | 500.00 | -19.00 | -3.66% | 819,761 |
| 2026-08-08 | 512.00 | 522.00 | 491.50 | 519.00 | +2.00 | +0.39% | 838,698 |
| 2026-08-07 | 520.00 | 525.00 | 508.00 | 517.00 | +14.00 | +2.78% | 908,590 |
| 2026-08-06 | 493.00 | 515.00 | 493.00 | 503.00 | +5.50 | +1.11% | 1,053,691 |
| 2026-08-05 | 461.00 | 504.00 | 461.00 | 497.50 | +19.00 | +3.97% | 1,994,976 |
| 2026-08-04 | 487.00 | 487.00 | 466.00 | 478.50 | +35.50 | +8.01% | 1,782,398 |
| 2026-08-01 | 435.00 | 468.00 | 430.00 | 443.00 | -18.00 | -3.90% | 2,035,215 |
| 2026-07-31 | 517.00 | 520.00 | 457.50 | 461.00 | -47.00 | -9.25% | 1,760,542 |
| 2026-07-30 | 505.00 | 546.00 | 496.50 | 508.00 | -24.00 | -4.51% | 2,285,310 |
| 2026-07-29 | 526.00 | 541.00 | 513.00 | 532.00 | +17.00 | +3.30% | 1,818,831 |
| 2026-07-28 | 525.00 | 541.00 | 511.00 | 515.00 | -23.00 | -4.28% | 752,137 |
| 2026-07-25 | 550.00 | 552.00 | 528.00 | 538.00 | -8.00 | -1.47% | 774,702 |
| 2026-07-24 | 552.00 | 563.00 | 542.00 | 546.00 | +16.00 | +3.02% | 1,224,142 |
| 2026-07-23 | 526.00 | 538.00 | 513.00 | 530.00 | +8.00 | +1.53% | 1,621,465 |
| 2026-07-22 | 530.00 | 540.00 | 503.00 | 522.00 | -36.00 | -6.45% | 1,836,618 |
| 2026-07-21 | 595.00 | 604.00 | 558.00 | 558.00 | -62.00 | -10.00% | 2,141,488 |
| 2026-07-18 | 589.00 | 630.00 | 588.00 | 620.00 | +31.00 | +5.26% | 4,531,455 |
| 2026-07-17 | 543.00 | 589.00 | 535.00 | 589.00 | +53.00 | +9.89% | 2,699,229 |
| 2026-07-16 | 586.00 | 586.00 | 536.00 | 536.00 | -59.00 | -9.92% | 1,981,077 |
| 2026-07-15 | 580.00 | 609.00 | 577.00 | 595.00 | +39.00 | +7.01% | 2,269,356 |
| 2026-07-14 | 552.00 | 575.00 | 537.00 | 556.00 | +4.00 | +0.72% | 1,829,197 |
| 2026-07-11 | 552.00 | 575.00 | 537.00 | 556.00 | +4.00 | +0.72% | 1,829,197 |
| 2026-07-10 | 625.00 | 625.00 | 552.00 | 552.00 | -61.00 | -9.95% | 3,439,277 |
| 2026-07-09 | 655.00 | 671.00 | 607.00 | 613.00 | -42.00 | -6.41% | 2,312,038 |
| 2026-07-08 | 625.00 | 666.00 | 608.00 | 655.00 | +40.00 | +6.50% | 2,952,101 |
| 2026-07-07 | 645.00 | 652.00 | 615.00 | 615.00 | -43.00 | -6.53% | 2,254,700 |
| 2026-07-04 | 634.00 | 672.00 | 612.00 | 658.00 | +12.00 | +1.86% | 2,289,126 |
| 2026-07-03 | 635.00 | 666.00 | 625.00 | 646.00 | +26.00 | +4.19% | 4,237,760 |
| 2026-07-02 | 589.00 | 625.00 | 589.00 | 620.00 | +51.00 | +8.96% | 2,499,339 |
| 2026-07-01 | 565.00 | 598.00 | 556.00 | 569.00 | +9.00 | +1.61% | 1,182,119 |