5201 凱衛
上櫃 ｜ 資訊服務業
收盤價
29.30
▲+0.10
(+0.34%)
2026-09-25
本益比
0.00
殖利率
0.00%
股價淨值比
1.78
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 29.90 | 29.90 | 28.80 | 29.30 | +0.10 | +0.34% | 24,000 |
| 2026-09-24 | 28.65 | 29.30 | 28.20 | 29.20 | -0.05 | -0.17% | 184,000 |
| 2026-09-23 | 29.10 | 29.65 | 28.45 | 29.25 | +0.25 | +0.86% | 239,000 |
| 2026-09-22 | 28.85 | 29.45 | 28.75 | 29.00 | +0.20 | +0.69% | 125,000 |
| 2026-09-19 | 29.45 | 29.45 | 28.40 | 28.80 | -0.15 | -0.52% | 15,000 |
| 2026-09-18 | 29.35 | 29.35 | 28.70 | 28.95 | +0.05 | +0.17% | 20,000 |
| 2026-09-17 | 30.90 | 30.90 | 28.00 | 28.90 | -1.60 | -5.25% | 154,000 |
| 2026-09-16 | 29.85 | 31.20 | 29.85 | 30.50 | +0.55 | +1.84% | 184,000 |
| 2026-09-15 | 29.45 | 29.95 | 29.25 | 29.95 | 0.00 | 0.00% | 67,000 |
| 2026-09-12 | 29.95 | 30.15 | 29.50 | 29.95 | +0.15 | +0.50% | 157,000 |
| 2026-09-11 | 29.55 | 29.85 | 29.55 | 29.80 | +0.45 | +1.53% | 205,000 |
| 2026-09-10 | 27.65 | 29.65 | 27.65 | 29.35 | +1.45 | +5.20% | 431,000 |
| 2026-09-09 | 27.45 | 28.00 | 27.25 | 27.90 | +0.50 | +1.82% | 210,000 |
| 2026-09-08 | 27.15 | 27.55 | 26.85 | 27.40 | +0.55 | +2.05% | 150,000 |
| 2026-09-05 | 28.45 | 28.45 | 26.85 | 26.85 | +0.95 | +3.67% | 150,000 |
| 2026-09-04 | 25.80 | 25.95 | 25.80 | 25.90 | +0.25 | +0.97% | 52,000 |
| 2026-09-03 | 26.00 | 26.25 | 25.65 | 25.65 | -0.35 | -1.35% | 34,000 |
| 2026-09-02 | 26.25 | 26.25 | 25.65 | 26.00 | -0.40 | -1.52% | 23,000 |
| 2026-09-01 | 26.05 | 26.40 | 26.00 | 26.40 | +0.25 | +0.96% | 18,000 |
| 2026-08-29 | 26.65 | 26.65 | 26.00 | 26.15 | -0.30 | -1.13% | 71,000 |
| 2026-08-28 | 26.30 | 26.65 | 26.15 | 26.45 | -0.25 | -0.94% | 37,000 |
| 2026-08-27 | 26.00 | 26.70 | 25.55 | 26.70 | +0.20 | +0.75% | 51,000 |
| 2026-08-26 | 26.35 | 26.50 | 26.00 | 26.50 | +0.10 | +0.38% | 13,000 |
| 2026-08-25 | 26.75 | 26.75 | 26.10 | 26.40 | -0.30 | -1.12% | 17,000 |
| 2026-08-22 | 27.20 | 27.20 | 26.45 | 26.70 | 0.00 | 0.00% | 22,000 |
| 2026-08-21 | 27.00 | 28.30 | 26.65 | 26.70 | -0.50 | -1.84% | 51,000 |
| 2026-08-20 | 25.95 | 27.20 | 25.15 | 27.20 | +1.65 | +6.46% | 49,000 |
| 2026-08-19 | 25.50 | 25.70 | 25.15 | 25.55 | -0.15 | -0.58% | 36,000 |
| 2026-08-18 | 26.45 | 26.45 | 25.25 | 25.70 | -0.15 | -0.58% | 66,000 |
| 2026-08-15 | 25.65 | 25.90 | 25.50 | 25.85 | +0.10 | +0.39% | 17,000 |