4958 臻鼎-KY
上市 ｜ 電子零組件業
收盤價
401.00
▼-26.00
(-6.09%)
2026-05-12
本益比
63.15
殖利率
0.86%
股價淨值比
3.46
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 427.00 | 427.50 | 392.00 | 401.00 | -26.00 | -6.09% | 43,760,993 |
| 2026-05-09 | 415.00 | 429.50 | 403.00 | 427.00 | +15.00 | +3.64% | 47,730,420 |
| 2026-05-08 | 435.00 | 440.00 | 400.00 | 412.00 | -14.50 | -3.40% | 56,667,967 |
| 2026-05-07 | 430.00 | 445.00 | 421.50 | 426.50 | -6.00 | -1.39% | 40,318,253 |
| 2026-05-06 | 429.00 | 447.50 | 421.00 | 432.50 | +11.50 | +2.73% | 81,110,860 |
| 2026-05-05 | 393.00 | 421.00 | 393.00 | 421.00 | +38.00 | +9.92% | 46,264,407 |
| 2026-05-02 | 393.00 | 421.00 | 393.00 | 421.00 | +38.00 | +9.92% | 46,264,407 |
| 2026-05-01 | 393.50 | 396.00 | 380.00 | 383.00 | -11.00 | -2.79% | 71,577,949 |
| 2026-04-30 | 362.00 | 394.00 | 354.00 | 394.00 | +35.50 | +9.90% | 75,673,830 |
| 2026-04-29 | 377.50 | 378.50 | 331.00 | 358.50 | +11.00 | +3.17% | 96,650,513 |
| 2026-04-28 | 332.50 | 357.50 | 332.50 | 347.50 | +22.50 | +6.92% | 102,168,352 |
| 2026-04-25 | 325.00 | 346.50 | 311.00 | 325.00 | +10.00 | +3.17% | 112,780,362 |
| 2026-04-24 | 320.00 | 324.50 | 312.00 | 315.00 | 0.00 | 0.00% | 42,277,772 |
| 2026-04-23 | 323.50 | 325.50 | 303.50 | 315.00 | +5.00 | +1.61% | 77,865,030 |
| 2026-04-22 | 292.50 | 310.00 | 288.00 | 310.00 | +28.00 | +9.93% | 47,012,838 |
| 2026-04-21 | 260.00 | 282.00 | 258.00 | 282.00 | +25.50 | +9.94% | 42,796,308 |
| 2026-04-18 | 255.50 | 260.00 | 252.00 | 256.50 | +5.00 | +1.99% | 23,091,973 |
| 2026-04-17 | 253.50 | 259.50 | 247.00 | 251.50 | 0.00 | 0.00% | 23,351,170 |
| 2026-04-16 | 261.00 | 265.00 | 248.00 | 251.50 | -6.00 | -2.33% | 27,097,423 |
| 2026-04-15 | 265.00 | 269.00 | 256.50 | 257.50 | -7.50 | -2.83% | 26,294,411 |
| 2026-04-14 | 271.00 | 271.00 | 258.50 | 265.00 | +1.50 | +0.57% | 33,833,638 |
| 2026-04-11 | 250.50 | 271.00 | 250.00 | 263.50 | +16.00 | +6.46% | 51,408,403 |
| 2026-04-10 | 247.50 | 247.50 | 239.00 | 247.50 | +22.50 | +10.00% | 28,674,117 |
| 2026-04-09 | 219.00 | 232.50 | 219.00 | 225.00 | +11.50 | +5.39% | 37,543,187 |
| 2026-04-08 | 230.00 | 237.00 | 213.00 | 213.50 | -6.00 | -2.73% | 39,861,027 |
| 2026-04-07 | 230.00 | 237.00 | 213.00 | 213.50 | -6.00 | -2.73% | 39,861,027 |
| 2026-04-04 | 230.00 | 237.00 | 213.00 | 213.50 | -6.00 | -2.73% | 39,861,027 |
| 2026-04-03 | 219.00 | 222.00 | 215.00 | 219.50 | +13.00 | +6.30% | 26,677,086 |
| 2026-04-02 | 220.50 | 221.50 | 204.50 | 206.50 | -20.00 | -8.83% | 43,495,120 |
| 2026-04-01 | 225.50 | 229.50 | 215.00 | 226.50 | -3.50 | -1.52% | 33,063,147 |