5201 凱衛
上櫃 ｜ 資訊服務業
收盤價
26.85
▼-0.55
(-2.01%)
2026-06-27
本益比
0.00
殖利率
0.00%
股價淨值比
1.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 27.40 | 28.20 | 26.05 | 26.85 | -0.55 | -2.01% | 98,000 |
| 2026-06-26 | 26.95 | 28.00 | 26.80 | 27.40 | +0.05 | +0.18% | 260,000 |
| 2026-06-25 | 27.00 | 27.35 | 26.55 | 27.35 | +0.35 | +1.30% | 43,000 |
| 2026-06-24 | 27.00 | 27.00 | 25.90 | 27.00 | +0.05 | +0.19% | 181,000 |
| 2026-06-23 | 27.30 | 27.30 | 26.55 | 26.95 | -0.75 | -2.71% | 78,000 |
| 2026-06-20 | 28.25 | 28.25 | 27.30 | 27.70 | -0.20 | -0.72% | 51,000 |
| 2026-06-19 | 28.25 | 28.25 | 27.30 | 27.70 | -0.20 | -0.72% | 51,000 |
| 2026-06-17 | 29.50 | 29.50 | 28.25 | 28.25 | -0.80 | -2.75% | 106,000 |
| 2026-06-16 | 29.25 | 30.35 | 28.40 | 29.05 | +0.25 | +0.87% | 221,000 |
| 2026-06-13 | 28.90 | 28.90 | 28.45 | 28.80 | +0.30 | +1.05% | 10,000 |
| 2026-06-12 | 28.75 | 29.00 | 28.50 | 28.50 | -0.80 | -2.73% | 58,000 |
| 2026-06-11 | 29.45 | 29.45 | 28.65 | 29.30 | -0.15 | -0.51% | 79,000 |
| 2026-06-10 | 29.85 | 30.35 | 28.85 | 29.45 | -0.30 | -1.01% | 67,000 |
| 2026-06-09 | 26.75 | 29.75 | 26.75 | 29.75 | +0.55 | +1.88% | 93,000 |
| 2026-06-06 | 29.00 | 29.20 | 28.40 | 29.20 | +0.20 | +0.69% | 42,000 |
| 2026-06-05 | 28.65 | 29.25 | 28.50 | 29.00 | +0.15 | +0.52% | 56,000 |
| 2026-06-04 | 30.00 | 30.00 | 28.85 | 28.85 | -0.15 | -0.52% | 83,000 |
| 2026-06-03 | 29.85 | 29.85 | 28.65 | 29.00 | 0.00 | 0.00% | 109,000 |
| 2026-06-02 | 28.30 | 29.50 | 27.95 | 29.00 | +0.65 | +2.29% | 88,000 |
| 2026-05-30 | 28.70 | 28.70 | 27.85 | 28.35 | +0.05 | +0.18% | 72,000 |
| 2026-05-29 | 28.30 | 28.30 | 27.15 | 28.30 | 0.00 | 0.00% | 180,000 |
| 2026-05-28 | 28.60 | 28.75 | 27.95 | 28.30 | -0.10 | -0.35% | 65,000 |
| 2026-05-27 | 29.75 | 29.75 | 28.40 | 28.40 | -0.35 | -1.22% | 61,000 |
| 2026-05-26 | 28.95 | 29.00 | 28.45 | 28.75 | -0.20 | -0.69% | 75,000 |
| 2026-05-23 | 29.00 | 29.20 | 27.55 | 28.95 | -0.45 | -1.53% | 444,000 |
| 2026-05-22 | 29.45 | 29.90 | 28.90 | 29.40 | -0.05 | -0.17% | 42,000 |
| 2026-05-21 | 29.40 | 29.65 | 29.00 | 29.45 | +0.05 | +0.17% | 28,000 |
| 2026-05-20 | 29.55 | 29.55 | 28.50 | 29.40 | -0.05 | -0.17% | 30,000 |
| 2026-05-19 | 29.10 | 29.50 | 29.05 | 29.45 | +0.05 | +0.17% | 12,000 |
| 2026-05-16 | 30.05 | 30.05 | 28.90 | 29.40 | +0.60 | +2.08% | 58,000 |