5203 訊連
上市 ｜ 資訊服務業
收盤價
66.60
▼-0.40
(-0.60%)
2026-08-11
本益比
14.87
殖利率
5.54%
股價淨值比
1.18
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 66.90 | 67.50 | 66.30 | 66.60 | -0.40 | -0.60% | 116,122 |
| 2026-08-08 | 67.10 | 67.50 | 66.20 | 67.00 | -0.50 | -0.74% | 112,903 |
| 2026-08-07 | 66.60 | 67.70 | 66.20 | 67.50 | +1.80 | +2.74% | 234,733 |
| 2026-08-06 | 63.50 | 65.70 | 63.50 | 65.70 | +1.60 | +2.50% | 129,899 |
| 2026-08-05 | 63.80 | 64.90 | 63.80 | 64.10 | -0.10 | -0.16% | 82,631 |
| 2026-08-04 | 63.50 | 65.70 | 63.50 | 64.20 | +1.70 | +2.72% | 236,127 |
| 2026-08-01 | 63.70 | 63.90 | 62.00 | 62.50 | -0.70 | -1.11% | 232,136 |
| 2026-07-31 | 67.30 | 67.30 | 62.30 | 63.20 | -3.10 | -4.68% | 601,602 |
| 2026-07-30 | 67.50 | 68.10 | 66.30 | 66.30 | -2.60 | -3.77% | 199,470 |
| 2026-07-29 | 67.00 | 69.90 | 66.90 | 68.90 | +2.30 | +3.45% | 357,169 |
| 2026-07-28 | 65.40 | 66.60 | 65.40 | 66.60 | +0.70 | +1.06% | 92,291 |
| 2026-07-25 | 66.70 | 67.20 | 65.50 | 65.90 | -0.40 | -0.60% | 80,008 |
| 2026-07-24 | 66.30 | 66.90 | 66.10 | 66.30 | +0.40 | +0.61% | 126,114 |
| 2026-07-23 | 64.60 | 66.20 | 64.60 | 65.90 | +1.10 | +1.70% | 104,328 |
| 2026-07-22 | 66.20 | 66.20 | 64.00 | 64.80 | -0.30 | -0.46% | 113,694 |
| 2026-07-21 | 66.50 | 67.20 | 64.90 | 65.10 | -2.30 | -3.41% | 289,617 |
| 2026-07-18 | 67.40 | 68.40 | 67.30 | 67.40 | -0.50 | -0.74% | 69,423 |
| 2026-07-17 | 66.70 | 68.00 | 66.70 | 67.90 | +1.20 | +1.80% | 77,547 |
| 2026-07-16 | 68.10 | 68.10 | 65.40 | 66.70 | -1.40 | -2.06% | 202,912 |
| 2026-07-15 | 68.40 | 68.80 | 67.20 | 68.10 | -0.10 | -0.15% | 148,336 |
| 2026-07-14 | 68.80 | 68.80 | 67.50 | 68.20 | -0.20 | -0.29% | 79,536 |
| 2026-07-11 | 68.80 | 68.80 | 67.50 | 68.20 | -0.20 | -0.29% | 79,536 |
| 2026-07-10 | 67.70 | 68.50 | 66.90 | 68.40 | +0.40 | +0.59% | 160,371 |
| 2026-07-09 | 70.70 | 70.70 | 67.70 | 68.00 | -2.70 | -3.82% | 315,816 |
| 2026-07-08 | 70.00 | 71.60 | 69.70 | 70.70 | +1.00 | +1.43% | 372,503 |
| 2026-07-07 | 69.40 | 70.60 | 69.30 | 69.70 | +0.20 | +0.29% | 269,897 |
| 2026-07-04 | 68.10 | 69.60 | 67.90 | 69.50 | +1.30 | +1.91% | 285,049 |
| 2026-07-03 | 67.70 | 68.50 | 67.30 | 68.20 | +0.90 | +1.34% | 194,325 |
| 2026-07-02 | 69.70 | 69.70 | 66.80 | 67.30 | -1.50 | -2.18% | 396,601 |
| 2026-07-01 | 66.40 | 70.00 | 66.40 | 68.80 | +1.80 | +2.69% | 542,249 |