2467 志聖
上市 ｜ 電子零組件業
收盤價
522.00
▼-6.00
(-1.14%)
2026-09-25
本益比
52.10
殖利率
1.05%
股價淨值比
5.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 535.00 | 537.00 | 519.00 | 522.00 | -6.00 | -1.14% | 705,750 |
| 2026-09-24 | 533.00 | 537.00 | 526.00 | 528.00 | +2.00 | +0.38% | 743,564 |
| 2026-09-23 | 535.00 | 535.00 | 521.00 | 526.00 | -2.00 | -0.38% | 680,491 |
| 2026-09-22 | 538.00 | 540.00 | 525.00 | 528.00 | +9.00 | +1.73% | 845,560 |
| 2026-09-19 | 528.00 | 545.00 | 519.00 | 519.00 | 0.00 | 0.00% | 956,336 |
| 2026-09-18 | 523.00 | 527.00 | 515.00 | 519.00 | +3.00 | +0.58% | 537,328 |
| 2026-09-17 | 527.00 | 541.00 | 515.00 | 516.00 | -21.00 | -3.91% | 794,077 |
| 2026-09-16 | 537.00 | 545.00 | 527.00 | 537.00 | -15.00 | -2.72% | 930,052 |
| 2026-09-15 | 563.00 | 582.00 | 546.00 | 552.00 | -23.00 | -4.00% | 1,186,327 |
| 2026-09-12 | 581.00 | 582.00 | 571.00 | 575.00 | -6.00 | -1.03% | 610,961 |
| 2026-09-11 | 600.00 | 600.00 | 576.00 | 581.00 | -29.00 | -4.75% | 2,068,212 |
| 2026-09-10 | 622.00 | 637.00 | 605.00 | 610.00 | -9.00 | -1.45% | 1,191,148 |
| 2026-09-09 | 616.00 | 635.00 | 607.00 | 619.00 | +16.00 | +2.65% | 1,069,202 |
| 2026-09-08 | 620.00 | 622.00 | 570.00 | 603.00 | +8.00 | +1.34% | 1,244,842 |
| 2026-09-05 | 622.00 | 622.00 | 594.00 | 595.00 | -14.00 | -2.30% | 1,093,999 |
| 2026-09-04 | 617.00 | 630.00 | 608.00 | 609.00 | -15.00 | -2.40% | 953,685 |
| 2026-09-03 | 620.00 | 643.00 | 617.00 | 624.00 | +11.00 | +1.79% | 1,718,207 |
| 2026-09-02 | 595.00 | 616.00 | 570.00 | 613.00 | +3.00 | +0.49% | 1,360,430 |
| 2026-09-01 | 600.00 | 624.00 | 588.00 | 610.00 | +25.00 | +4.27% | 2,420,640 |
| 2026-08-29 | 575.00 | 592.00 | 561.00 | 585.00 | +15.00 | +2.63% | 1,562,230 |
| 2026-08-28 | 540.00 | 575.00 | 534.00 | 570.00 | +35.00 | +6.54% | 1,132,206 |
| 2026-08-27 | 526.00 | 535.00 | 505.00 | 535.00 | +2.00 | +0.38% | 667,454 |
| 2026-08-26 | 554.00 | 579.00 | 533.00 | 533.00 | -27.00 | -4.82% | 931,944 |
| 2026-08-25 | 559.00 | 568.00 | 552.00 | 560.00 | 0.00 | 0.00% | 837,313 |
| 2026-08-22 | 552.00 | 572.00 | 552.00 | 560.00 | +13.00 | +2.38% | 1,357,324 |
| 2026-08-21 | 552.00 | 566.00 | 538.00 | 547.00 | -17.00 | -3.01% | 1,357,774 |
| 2026-08-20 | 599.00 | 616.00 | 557.00 | 564.00 | -24.00 | -4.08% | 2,558,610 |
| 2026-08-19 | 552.00 | 588.00 | 539.00 | 588.00 | +53.00 | +9.91% | 2,156,722 |
| 2026-08-18 | 552.00 | 558.00 | 532.00 | 535.00 | -13.00 | -2.37% | 981,740 |
| 2026-08-15 | 565.00 | 572.00 | 546.00 | 548.00 | -4.00 | -0.72% | 1,524,156 |