5209 新鼎
上櫃 ｜ 油電燃氣
收盤價
165.00
▲+0.50
(+0.30%)
2026-05-13
本益比
9.20
殖利率
0.00%
股價淨值比
5.38
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 164.50 | 165.00 | 163.50 | 165.00 | +0.50 | +0.30% | 39,000 |
| 2026-05-12 | 165.00 | 165.50 | 164.00 | 164.50 | +0.50 | +0.30% | 71,000 |
| 2026-05-09 | 165.00 | 165.50 | 163.50 | 164.00 | -1.50 | -0.91% | 71,000 |
| 2026-05-08 | 165.50 | 166.50 | 165.00 | 165.50 | 0.00 | 0.00% | 49,000 |
| 2026-05-07 | 165.00 | 165.50 | 163.00 | 165.50 | +0.50 | +0.30% | 15,000 |
| 2026-05-06 | 163.00 | 166.50 | 163.00 | 165.00 | +2.00 | +1.23% | 55,000 |
| 2026-05-05 | 163.50 | 164.00 | 162.00 | 163.00 | 0.00 | 0.00% | 78,000 |
| 2026-05-02 | 165.00 | 165.00 | 162.00 | 163.00 | -1.50 | -0.91% | 75,000 |
| 2026-05-01 | 165.00 | 165.00 | 162.00 | 163.00 | -1.50 | -0.91% | 75,000 |
| 2026-04-30 | 164.00 | 164.50 | 163.50 | 164.50 | 0.00 | 0.00% | 7,000 |
| 2026-04-29 | 163.00 | 164.50 | 163.00 | 164.50 | +1.50 | +0.92% | 16,000 |
| 2026-04-28 | 164.50 | 164.50 | 162.50 | 163.00 | -1.50 | -0.91% | 47,000 |
| 2026-04-25 | 165.50 | 166.00 | 164.00 | 164.50 | -1.00 | -0.60% | 48,000 |
| 2026-04-24 | 166.50 | 166.50 | 164.00 | 165.50 | 0.00 | 0.00% | 42,000 |
| 2026-04-23 | 165.00 | 166.50 | 165.00 | 165.50 | +1.00 | +0.61% | 53,000 |
| 2026-04-22 | 164.50 | 165.50 | 164.00 | 164.50 | -0.50 | -0.30% | 40,000 |
| 2026-04-21 | 166.00 | 166.00 | 164.50 | 165.00 | -0.50 | -0.30% | 33,000 |
| 2026-04-18 | 166.00 | 166.50 | 165.00 | 165.50 | +0.50 | +0.30% | 38,000 |
| 2026-04-17 | 166.00 | 166.00 | 164.50 | 165.00 | +0.50 | +0.30% | 38,000 |
| 2026-04-16 | 166.50 | 167.00 | 164.00 | 164.50 | -0.50 | -0.30% | 69,000 |
| 2026-04-15 | 166.50 | 167.00 | 165.00 | 165.00 | -1.50 | -0.90% | 67,000 |
| 2026-04-14 | 165.00 | 166.50 | 165.00 | 166.50 | 0.00 | 0.00% | 15,000 |
| 2026-04-11 | 166.50 | 166.50 | 166.00 | 166.50 | +1.00 | +0.60% | 17,000 |
| 2026-04-10 | 166.50 | 166.50 | 165.50 | 165.50 | -1.50 | -0.90% | 17,000 |
| 2026-04-09 | 168.00 | 168.00 | 167.00 | 167.00 | +1.00 | +0.60% | 13,000 |
| 2026-04-08 | 166.00 | 167.00 | 166.00 | 166.00 | +0.50 | +0.30% | 17,000 |
| 2026-04-07 | 166.00 | 166.00 | 165.50 | 165.50 | -0.50 | -0.30% | 6,000 |
| 2026-04-04 | 166.00 | 166.00 | 165.50 | 165.50 | -0.50 | -0.30% | 6,000 |
| 2026-04-03 | 166.00 | 166.00 | 165.50 | 165.50 | -0.50 | -0.30% | 6,000 |
| 2026-04-02 | 167.00 | 167.00 | 166.00 | 166.00 | +2.00 | +1.22% | 24,000 |