4958 臻鼎-KY
上市 ｜ 電子零組件業
收盤價
602.00
▲+15.00
(+2.56%)
2026-06-27
本益比
84.91
殖利率
0.57%
股價淨值比
5.12
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 595.00 | 613.00 | 583.00 | 602.00 | +15.00 | +2.56% | 37,436,936 |
| 2026-06-26 | 575.00 | 603.00 | 575.00 | 587.00 | 0.00 | 0.00% | 27,925,621 |
| 2026-06-25 | 622.00 | 622.00 | 582.00 | 587.00 | -35.00 | -5.63% | 40,125,948 |
| 2026-06-24 | 639.00 | 653.00 | 622.00 | 622.00 | -20.00 | -3.12% | 34,319,805 |
| 2026-06-23 | 646.00 | 654.00 | 628.00 | 642.00 | +3.00 | +0.47% | 53,927,871 |
| 2026-06-20 | 646.00 | 654.00 | 628.00 | 642.00 | +3.00 | +0.47% | 53,927,871 |
| 2026-06-19 | 617.00 | 640.00 | 610.00 | 639.00 | +15.00 | +2.40% | 36,308,304 |
| 2026-06-18 | 596.00 | 639.00 | 592.00 | 624.00 | +34.00 | +5.76% | 43,585,725 |
| 2026-06-17 | 578.00 | 607.00 | 572.00 | 590.00 | +38.00 | +6.88% | 50,898,248 |
| 2026-06-16 | 575.00 | 578.00 | 537.00 | 552.00 | +23.00 | +4.35% | 50,209,309 |
| 2026-06-13 | 509.00 | 544.00 | 495.50 | 529.00 | +27.00 | +5.38% | 45,987,404 |
| 2026-06-12 | 531.00 | 550.00 | 502.00 | 502.00 | -43.00 | -7.89% | 12,649,770 |
| 2026-06-11 | 528.00 | 545.00 | 515.00 | 545.00 | +33.00 | +6.45% | 11,129,854 |
| 2026-06-10 | 456.00 | 512.00 | 456.00 | 512.00 | 0.00 | 0.00% | 10,721,588 |
| 2026-06-09 | 480.00 | 513.00 | 450.00 | 504.00 | +11.50 | +2.34% | 8,176,859 |
| 2026-06-06 | 489.00 | 499.50 | 484.00 | 492.50 | -17.50 | -3.43% | 10,608,832 |
| 2026-06-05 | 489.00 | 499.50 | 484.00 | 492.50 | -17.50 | -3.43% | 10,608,832 |
| 2026-06-04 | 548.00 | 548.00 | 501.00 | 520.00 | -28.00 | -5.11% | 13,270,682 |
| 2026-06-03 | 542.00 | 555.00 | 541.00 | 548.00 | +33.00 | +6.41% | 12,673,360 |
| 2026-06-02 | 504.00 | 515.00 | 499.50 | 515.00 | +29.00 | +5.97% | 11,454,003 |
| 2026-05-30 | 521.00 | 522.00 | 479.00 | 486.00 | -46.00 | -8.65% | 20,687,337 |
| 2026-05-29 | 550.00 | 568.00 | 522.00 | 532.00 | -8.00 | -1.48% | 43,179,085 |
| 2026-05-28 | 529.00 | 542.00 | 516.00 | 540.00 | +11.00 | +2.08% | 41,904,053 |
| 2026-05-27 | 529.00 | 542.00 | 516.00 | 540.00 | +11.00 | +2.08% | 41,904,053 |
| 2026-05-26 | 481.00 | 516.00 | 480.00 | 516.00 | +46.50 | +9.90% | 53,330,852 |
| 2026-05-23 | 463.50 | 475.50 | 458.50 | 469.50 | +30.50 | +6.95% | 52,414,558 |
| 2026-05-22 | 412.00 | 448.00 | 402.50 | 439.00 | +30.50 | +7.47% | 62,230,900 |
| 2026-05-21 | 412.00 | 415.00 | 394.00 | 408.50 | +20.00 | +5.15% | 37,676,251 |
| 2026-05-20 | 380.50 | 391.00 | 372.00 | 388.50 | -12.50 | -3.12% | 32,275,273 |
| 2026-05-19 | 445.00 | 447.50 | 396.00 | 401.00 | -35.50 | -8.13% | 52,405,090 |