2520 冠德
上市 ｜ 建材營造
收盤價
34.70
▲+0.60
(+1.76%)
2026-08-11
本益比
10.33
殖利率
4.67%
股價淨值比
0.86
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 34.10 | 34.85 | 34.10 | 34.70 | +0.60 | +1.76% | 1,583,120 |
| 2026-08-08 | 34.05 | 34.35 | 33.90 | 34.10 | -0.20 | -0.58% | 897,378 |
| 2026-08-07 | 34.40 | 34.50 | 34.15 | 34.30 | +0.20 | +0.59% | 557,747 |
| 2026-08-06 | 34.15 | 34.40 | 33.90 | 34.10 | -0.60 | -1.73% | 1,244,146 |
| 2026-08-05 | 34.65 | 34.75 | 34.10 | 34.70 | +0.05 | +0.14% | 670,346 |
| 2026-08-04 | 35.25 | 35.70 | 34.50 | 34.65 | -0.45 | -1.28% | 1,691,817 |
| 2026-08-01 | 35.00 | 35.30 | 34.05 | 35.10 | +0.40 | +1.15% | 1,643,899 |
| 2026-07-31 | 35.20 | 35.20 | 34.00 | 34.70 | -0.30 | -0.86% | 1,935,591 |
| 2026-07-30 | 35.00 | 35.20 | 34.45 | 35.00 | -0.30 | -0.85% | 1,383,903 |
| 2026-07-29 | 34.90 | 35.50 | 34.30 | 35.30 | +0.35 | +1.00% | 1,350,356 |
| 2026-07-28 | 35.10 | 35.20 | 34.15 | 34.95 | -0.15 | -0.43% | 1,657,463 |
| 2026-07-25 | 35.70 | 35.85 | 34.65 | 35.10 | -0.60 | -1.68% | 1,553,806 |
| 2026-07-24 | 35.60 | 35.90 | 35.40 | 35.70 | 0.00 | 0.00% | 2,421,535 |
| 2026-07-23 | 35.75 | 36.10 | 35.45 | 35.70 | -0.05 | -0.14% | 2,277,992 |
| 2026-07-22 | 35.70 | 36.00 | 35.00 | 35.75 | +0.05 | +0.14% | 1,746,101 |
| 2026-07-21 | 36.00 | 36.15 | 35.50 | 35.70 | -0.20 | -0.56% | 3,190,506 |
| 2026-07-18 | 36.35 | 36.85 | 35.90 | 35.90 | -0.45 | -1.24% | 2,171,221 |
| 2026-07-17 | 35.15 | 36.35 | 35.15 | 36.35 | +1.35 | +3.86% | 2,409,407 |
| 2026-07-16 | 35.25 | 35.75 | 34.85 | 35.00 | -0.35 | -0.99% | 1,543,032 |
| 2026-07-15 | 35.10 | 35.50 | 34.90 | 35.35 | +0.25 | +0.71% | 971,743 |
| 2026-07-14 | 34.95 | 35.40 | 34.95 | 35.10 | +0.15 | +0.43% | 866,646 |
| 2026-07-11 | 34.95 | 35.40 | 34.95 | 35.10 | +0.15 | +0.43% | 866,646 |
| 2026-07-10 | 34.70 | 35.15 | 34.55 | 34.95 | +0.25 | +0.72% | 1,188,949 |
| 2026-07-09 | 35.45 | 35.45 | 34.70 | 34.70 | -0.55 | -1.56% | 1,751,781 |
| 2026-07-08 | 35.00 | 35.45 | 34.55 | 35.25 | +0.40 | +1.15% | 1,863,035 |
| 2026-07-07 | 34.10 | 35.20 | 34.10 | 34.85 | +0.25 | +0.72% | 1,273,042 |
| 2026-07-04 | 34.00 | 34.75 | 34.00 | 34.60 | +0.30 | +0.87% | 1,044,593 |
| 2026-07-03 | 33.95 | 34.30 | 33.75 | 34.30 | +0.35 | +1.03% | 1,333,156 |
| 2026-07-02 | 34.55 | 34.55 | 33.55 | 33.95 | -0.55 | -1.59% | 2,274,049 |
| 2026-07-01 | 34.45 | 34.95 | 33.90 | 34.50 | +0.40 | +1.17% | 2,404,941 |