4958 臻鼎-KY
上市 ｜ 電子零組件業
收盤價
473.00
▼-16.00
(-3.27%)
2026-09-25
本益比
55.98
殖利率
0.72%
股價淨值比
3.40
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 471.50 | 482.50 | 470.00 | 473.00 | -16.00 | -3.27% | 39,517,300 |
| 2026-09-24 | 480.00 | 505.00 | 480.00 | 489.00 | +19.00 | +4.04% | 45,198,008 |
| 2026-09-23 | 476.50 | 482.00 | 463.50 | 470.00 | -3.00 | -0.63% | 26,718,285 |
| 2026-09-22 | 486.00 | 491.00 | 472.00 | 473.00 | -3.00 | -0.63% | 29,899,628 |
| 2026-09-19 | 496.00 | 504.00 | 475.00 | 476.00 | -17.50 | -3.55% | 26,008,525 |
| 2026-09-18 | 482.50 | 498.00 | 471.00 | 493.50 | +16.00 | +3.35% | 21,886,748 |
| 2026-09-17 | 485.50 | 493.50 | 476.00 | 477.50 | -12.00 | -2.45% | 19,168,557 |
| 2026-09-16 | 480.00 | 498.00 | 475.50 | 489.50 | -5.50 | -1.11% | 18,946,773 |
| 2026-09-15 | 482.00 | 504.00 | 478.00 | 495.00 | +0.50 | +0.10% | 18,746,769 |
| 2026-09-12 | 504.00 | 512.00 | 493.50 | 494.50 | -7.50 | -1.49% | 16,351,309 |
| 2026-09-11 | 508.00 | 515.00 | 502.00 | 502.00 | -3.00 | -0.59% | 18,639,881 |
| 2026-09-10 | 516.00 | 524.00 | 500.00 | 505.00 | +4.00 | +0.80% | 33,442,577 |
| 2026-09-09 | 472.50 | 508.00 | 469.00 | 501.00 | +38.00 | +8.21% | 34,247,775 |
| 2026-09-08 | 476.00 | 477.50 | 446.50 | 463.00 | -1.00 | -0.22% | 33,930,146 |
| 2026-09-05 | 520.00 | 525.00 | 462.00 | 464.00 | -43.00 | -8.48% | 40,982,476 |
| 2026-09-04 | 530.00 | 531.00 | 505.00 | 507.00 | -28.00 | -5.23% | 29,619,988 |
| 2026-09-03 | 512.00 | 550.00 | 508.00 | 535.00 | +35.00 | +7.00% | 71,767,430 |
| 2026-09-02 | 471.00 | 504.00 | 468.00 | 500.00 | +19.50 | +4.06% | 49,093,086 |
| 2026-09-01 | 482.50 | 494.00 | 468.00 | 480.50 | +3.50 | +0.73% | 34,242,675 |
| 2026-08-29 | 457.50 | 480.00 | 454.00 | 477.00 | +24.00 | +5.30% | 27,307,289 |
| 2026-08-28 | 444.00 | 454.00 | 438.00 | 453.00 | +9.00 | +2.03% | 14,315,952 |
| 2026-08-27 | 430.00 | 444.00 | 421.50 | 444.00 | +8.50 | +1.95% | 13,198,348 |
| 2026-08-26 | 440.00 | 446.50 | 433.50 | 435.50 | -5.50 | -1.25% | 12,795,888 |
| 2026-08-25 | 461.00 | 461.00 | 431.50 | 441.00 | -22.00 | -4.75% | 28,399,863 |
| 2026-08-22 | 462.50 | 468.50 | 448.00 | 463.00 | +6.00 | +1.31% | 22,686,292 |
| 2026-08-21 | 451.00 | 476.50 | 451.00 | 457.00 | -17.00 | -3.59% | 30,182,657 |
| 2026-08-20 | 507.00 | 513.00 | 469.00 | 474.00 | -29.00 | -5.77% | 39,505,304 |
| 2026-08-19 | 491.50 | 515.00 | 484.00 | 503.00 | +13.50 | +2.76% | 45,341,520 |
| 2026-08-18 | 481.50 | 522.00 | 473.00 | 489.50 | +12.00 | +2.51% | 62,706,981 |
| 2026-08-15 | 483.00 | 506.00 | 472.00 | 477.50 | +6.00 | +1.27% | 42,130,871 |