4958 臻鼎-KY
上市 ｜ 電子零組件業
收盤價
473.00
▼-9.00
(-1.87%)
2026-08-11
本益比
66.71
殖利率
0.72%
股價淨值比
4.03
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 494.50 | 502.00 | 468.50 | 473.00 | -9.00 | -1.87% | 33,166,518 |
| 2026-08-08 | 486.50 | 490.00 | 453.00 | 482.00 | -6.00 | -1.23% | 50,696,020 |
| 2026-08-07 | 475.00 | 488.00 | 461.50 | 488.00 | +44.00 | +9.91% | 24,359,063 |
| 2026-08-06 | 418.00 | 452.00 | 417.50 | 444.00 | +22.50 | +5.34% | 35,726,879 |
| 2026-08-05 | 418.00 | 443.50 | 417.00 | 421.50 | +8.00 | +1.93% | 54,723,422 |
| 2026-08-04 | 413.50 | 413.50 | 407.00 | 413.50 | +37.50 | +9.97% | 15,543,203 |
| 2026-08-01 | 395.00 | 420.50 | 368.00 | 376.00 | -28.50 | -7.05% | 64,944,972 |
| 2026-07-31 | 432.00 | 432.00 | 385.00 | 404.50 | -23.00 | -5.38% | 43,694,602 |
| 2026-07-30 | 440.00 | 451.50 | 426.00 | 427.50 | -43.00 | -9.14% | 28,467,435 |
| 2026-07-29 | 480.00 | 484.50 | 451.00 | 470.50 | -11.50 | -2.39% | 34,438,651 |
| 2026-07-28 | 500.00 | 510.00 | 478.00 | 482.00 | -24.00 | -4.74% | 33,141,967 |
| 2026-07-25 | 555.00 | 558.00 | 504.00 | 506.00 | -53.00 | -9.48% | 47,739,750 |
| 2026-07-24 | 530.00 | 559.00 | 514.00 | 559.00 | +50.00 | +9.82% | 46,265,315 |
| 2026-07-23 | 500.00 | 514.00 | 487.00 | 509.00 | +30.50 | +6.37% | 44,056,743 |
| 2026-07-22 | 481.50 | 506.00 | 471.50 | 478.50 | -42.50 | -8.16% | 35,909,408 |
| 2026-07-21 | 525.00 | 542.00 | 521.00 | 521.00 | -57.00 | -9.86% | 21,751,343 |
| 2026-07-18 | 610.00 | 612.00 | 573.00 | 578.00 | -40.00 | -6.47% | 33,390,530 |
| 2026-07-17 | 645.00 | 656.00 | 615.00 | 618.00 | -11.00 | -1.75% | 57,171,302 |
| 2026-07-16 | 643.00 | 644.00 | 591.00 | 629.00 | -17.00 | -2.63% | 57,818,056 |
| 2026-07-15 | 616.00 | 646.00 | 614.00 | 646.00 | +58.00 | +9.86% | 72,309,919 |
| 2026-07-14 | 576.00 | 604.00 | 567.00 | 588.00 | +23.00 | +4.07% | 33,492,044 |
| 2026-07-11 | 576.00 | 604.00 | 567.00 | 588.00 | +23.00 | +4.07% | 33,492,044 |
| 2026-07-10 | 562.00 | 585.00 | 546.00 | 565.00 | +17.00 | +3.10% | 31,313,350 |
| 2026-07-09 | 581.00 | 594.00 | 544.00 | 548.00 | -31.00 | -5.35% | 39,380,209 |
| 2026-07-08 | 616.00 | 621.00 | 567.00 | 579.00 | -34.00 | -5.55% | 33,883,218 |
| 2026-07-07 | 580.00 | 618.00 | 561.00 | 613.00 | +15.00 | +2.51% | 22,484,803 |
| 2026-07-04 | 595.00 | 601.00 | 582.00 | 598.00 | -5.00 | -0.83% | 18,905,469 |
| 2026-07-03 | 641.00 | 659.00 | 602.00 | 603.00 | -27.00 | -4.29% | 51,779,639 |
| 2026-07-02 | 589.00 | 630.00 | 589.00 | 630.00 | +57.00 | +9.95% | 30,588,315 |
| 2026-07-01 | 590.00 | 599.00 | 561.00 | 573.00 | -7.00 | -1.21% | 29,695,362 |