2467 志聖
上市 ｜ 電子零組件業
收盤價
585.00
▼-3.00
(-0.51%)
2026-06-27
本益比
77.79
殖利率
0.94%
股價淨值比
10.97
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 600.00 | 601.00 | 581.00 | 585.00 | -3.00 | -0.51% | 941,009 |
| 2026-06-26 | 576.00 | 594.00 | 573.00 | 588.00 | +8.00 | +1.38% | 956,831 |
| 2026-06-25 | 624.00 | 624.00 | 578.00 | 580.00 | -50.00 | -7.94% | 2,007,305 |
| 2026-06-24 | 617.00 | 644.00 | 614.00 | 630.00 | +31.00 | +5.18% | 1,743,491 |
| 2026-06-23 | 585.00 | 605.00 | 576.00 | 599.00 | 0.00 | 0.00% | 1,650,001 |
| 2026-06-20 | 585.00 | 605.00 | 576.00 | 599.00 | 0.00 | 0.00% | 1,650,001 |
| 2026-06-19 | 560.00 | 590.00 | 560.00 | 585.00 | +21.00 | +3.72% | 1,257,474 |
| 2026-06-18 | 590.00 | 594.00 | 564.00 | 564.00 | -12.00 | -2.08% | 1,204,735 |
| 2026-06-17 | 570.00 | 580.00 | 568.00 | 576.00 | +24.00 | +4.35% | 957,211 |
| 2026-06-16 | 573.00 | 573.00 | 548.00 | 552.00 | +10.00 | +1.85% | 989,861 |
| 2026-06-13 | 530.00 | 553.00 | 520.00 | 542.00 | +2.00 | +0.37% | 1,427,345 |
| 2026-06-12 | 568.00 | 579.00 | 540.00 | 540.00 | -34.00 | -5.92% | 1,663,681 |
| 2026-06-11 | 588.00 | 600.00 | 571.00 | 574.00 | +6.00 | +1.06% | 1,860,780 |
| 2026-06-10 | 522.00 | 577.00 | 522.00 | 568.00 | -12.00 | -2.07% | 1,821,387 |
| 2026-06-09 | 626.00 | 626.00 | 580.00 | 580.00 | -46.00 | -7.35% | 3,038,548 |
| 2026-06-06 | 615.00 | 646.00 | 608.00 | 626.00 | +11.00 | +1.79% | 2,881,475 |
| 2026-06-05 | 615.00 | 646.00 | 608.00 | 626.00 | +11.00 | +1.79% | 2,881,475 |
| 2026-06-04 | 637.00 | 637.00 | 582.00 | 588.00 | -49.00 | -7.69% | 3,530,661 |
| 2026-06-03 | 634.00 | 647.00 | 625.00 | 637.00 | +18.00 | +2.91% | 1,405,177 |
| 2026-06-02 | 640.00 | 640.00 | 612.00 | 619.00 | +2.00 | +0.32% | 1,559,812 |
| 2026-05-30 | 655.00 | 660.00 | 614.00 | 617.00 | -40.00 | -6.09% | 2,719,603 |
| 2026-05-29 | 689.00 | 692.00 | 650.00 | 657.00 | -11.00 | -1.65% | 3,140,909 |
| 2026-05-28 | 670.00 | 692.00 | 661.00 | 668.00 | +5.00 | +0.75% | 4,304,760 |
| 2026-05-27 | 670.00 | 692.00 | 661.00 | 668.00 | +5.00 | +0.75% | 4,304,760 |
| 2026-05-26 | 598.00 | 625.00 | 591.00 | 603.00 | +18.00 | +3.08% | 2,458,444 |
| 2026-05-23 | 579.00 | 602.00 | 569.00 | 585.00 | +31.00 | +5.60% | 1,952,197 |
| 2026-05-22 | 578.00 | 602.00 | 547.00 | 554.00 | -22.00 | -3.82% | 2,978,151 |
| 2026-05-21 | 589.00 | 599.00 | 569.00 | 576.00 | -18.00 | -3.03% | 1,437,604 |
| 2026-05-20 | 579.00 | 594.00 | 561.00 | 594.00 | +7.00 | +1.19% | 1,506,671 |
| 2026-05-19 | 628.00 | 634.00 | 572.00 | 587.00 | -23.00 | -3.77% | 2,793,680 |