5201 凱衛
上櫃 ｜ 資訊服務業
收盤價
30.50
▼-0.05
(-0.16%)
2026-05-13
本益比
0.00
殖利率
0.00%
股價淨值比
1.72
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 30.60 | 30.65 | 30.15 | 30.50 | -0.05 | -0.16% | 39,000 |
| 2026-05-12 | 30.60 | 30.80 | 30.20 | 30.55 | +0.15 | +0.49% | 50,000 |
| 2026-05-09 | 30.65 | 30.70 | 30.00 | 30.40 | -0.25 | -0.82% | 49,000 |
| 2026-05-08 | 31.10 | 31.10 | 30.50 | 30.65 | -0.05 | -0.16% | 52,000 |
| 2026-05-07 | 31.25 | 31.25 | 30.35 | 30.70 | +0.10 | +0.33% | 47,000 |
| 2026-05-06 | 30.50 | 30.70 | 30.45 | 30.60 | +0.25 | +0.82% | 63,000 |
| 2026-05-05 | 30.75 | 30.75 | 29.95 | 30.35 | -0.15 | -0.49% | 201,000 |
| 2026-05-02 | 30.40 | 30.85 | 30.30 | 30.50 | +0.10 | +0.33% | 58,000 |
| 2026-05-01 | 30.40 | 30.85 | 30.30 | 30.50 | +0.10 | +0.33% | 58,000 |
| 2026-04-30 | 29.90 | 30.45 | 29.50 | 30.40 | +0.20 | +0.66% | 91,000 |
| 2026-04-29 | 29.85 | 30.30 | 29.85 | 30.20 | +0.05 | +0.17% | 46,000 |
| 2026-04-28 | 30.85 | 30.85 | 30.00 | 30.15 | -0.45 | -1.47% | 62,000 |
| 2026-04-25 | 30.70 | 30.95 | 29.85 | 30.60 | +0.10 | +0.33% | 207,000 |
| 2026-04-24 | 30.60 | 31.00 | 29.55 | 30.50 | +0.05 | +0.16% | 475,000 |
| 2026-04-23 | 32.65 | 33.65 | 30.15 | 30.45 | -3.00 | -8.97% | 2,693,000 |
| 2026-04-22 | 37.10 | 37.70 | 33.45 | 33.45 | -3.70 | -9.96% | 752,000 |
| 2026-04-21 | 39.05 | 39.75 | 37.05 | 37.15 | -1.95 | -4.99% | 237,000 |
| 2026-04-18 | 39.35 | 39.65 | 38.95 | 39.10 | -0.30 | -0.76% | 24,000 |
| 2026-04-17 | 39.50 | 39.60 | 39.05 | 39.40 | 0.00 | 0.00% | 25,000 |
| 2026-04-16 | 39.25 | 39.90 | 38.55 | 39.40 | +0.15 | +0.38% | 77,000 |
| 2026-04-15 | 39.10 | 39.30 | 38.60 | 39.25 | +0.45 | +1.16% | 21,000 |
| 2026-04-14 | 38.25 | 39.55 | 38.15 | 38.80 | -0.15 | -0.39% | 74,000 |
| 2026-04-11 | 38.90 | 38.95 | 38.40 | 38.95 | +0.05 | +0.13% | 23,000 |
| 2026-04-10 | 38.85 | 39.00 | 37.75 | 38.90 | +0.10 | +0.26% | 96,000 |
| 2026-04-09 | 38.95 | 38.95 | 38.05 | 38.80 | -0.15 | -0.39% | 67,000 |
| 2026-04-08 | 38.55 | 39.35 | 37.70 | 38.95 | -0.30 | -0.76% | 128,000 |
| 2026-04-07 | 39.55 | 39.65 | 38.90 | 39.25 | -0.30 | -0.76% | 29,000 |
| 2026-04-04 | 39.55 | 39.65 | 38.90 | 39.25 | -0.30 | -0.76% | 29,000 |
| 2026-04-03 | 39.55 | 39.65 | 38.90 | 39.25 | -0.30 | -0.76% | 29,000 |
| 2026-04-02 | 38.95 | 39.80 | 38.50 | 39.55 | +0.90 | +2.33% | 70,000 |