5209 新鼎
上櫃 ｜ 油電燃氣
收盤價
166.50
▼-1.00
(-0.60%)
2026-09-25
本益比
9.14
殖利率
0.00%
股價淨值比
4.59
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 167.00 | 168.00 | 166.50 | 166.50 | -1.00 | -0.60% | 75,000 |
| 2026-09-24 | 169.00 | 169.50 | 167.50 | 167.50 | -2.00 | -1.18% | 51,000 |
| 2026-09-23 | 173.00 | 173.00 | 169.50 | 169.50 | -1.00 | -0.59% | 100,000 |
| 2026-09-22 | 175.50 | 176.00 | 169.50 | 170.50 | -4.00 | -2.29% | 192,000 |
| 2026-09-19 | 177.00 | 177.00 | 173.50 | 174.50 | -1.50 | -0.85% | 90,000 |
| 2026-09-18 | 174.50 | 176.00 | 173.00 | 176.00 | +3.00 | +1.73% | 181,000 |
| 2026-09-17 | 174.50 | 175.00 | 171.50 | 173.00 | +0.50 | +0.29% | 120,000 |
| 2026-09-16 | 175.00 | 175.00 | 171.50 | 172.50 | -0.50 | -0.29% | 121,000 |
| 2026-09-15 | 173.00 | 182.00 | 172.50 | 173.00 | +0.50 | +0.29% | 371,000 |
| 2026-09-12 | 165.00 | 177.50 | 165.00 | 172.50 | +6.00 | +3.60% | 560,000 |
| 2026-09-11 | 170.50 | 170.50 | 164.50 | 166.50 | -1.50 | -0.89% | 406,000 |
| 2026-09-10 | 168.00 | 168.00 | 165.50 | 168.00 | +15.00 | +9.80% | 244,000 |
| 2026-09-09 | 153.00 | 153.00 | 152.00 | 153.00 | -1.00 | -0.65% | 74,000 |
| 2026-09-08 | 154.50 | 154.50 | 152.00 | 154.00 | -0.50 | -0.32% | 58,000 |
| 2026-09-05 | 154.00 | 155.00 | 153.00 | 154.50 | +0.50 | +0.32% | 86,000 |
| 2026-09-04 | 155.00 | 155.50 | 154.00 | 154.00 | -1.00 | -0.65% | 73,000 |
| 2026-09-03 | 155.00 | 155.50 | 154.00 | 155.00 | -0.50 | -0.32% | 36,000 |
| 2026-09-02 | 155.50 | 155.50 | 154.00 | 155.50 | -1.50 | -0.96% | 90,000 |
| 2026-09-01 | 156.50 | 157.00 | 155.00 | 157.00 | +0.50 | +0.32% | 41,000 |
| 2026-08-29 | 157.00 | 157.00 | 156.00 | 156.50 | -1.00 | -0.63% | 47,000 |
| 2026-08-28 | 158.00 | 158.00 | 157.50 | 157.50 | -0.50 | -0.32% | 33,000 |
| 2026-08-27 | 159.50 | 159.50 | 158.00 | 158.00 | -1.50 | -0.94% | 66,000 |
| 2026-08-26 | 160.50 | 160.50 | 158.50 | 159.50 | -0.50 | -0.31% | 66,000 |
| 2026-08-25 | 162.00 | 162.00 | 159.50 | 160.00 | -2.50 | -1.54% | 89,000 |
| 2026-08-22 | 162.50 | 163.00 | 162.00 | 162.50 | +0.50 | +0.31% | 46,000 |
| 2026-08-21 | 161.50 | 163.00 | 161.50 | 162.00 | +0.50 | +0.31% | 60,000 |
| 2026-08-20 | 160.00 | 162.00 | 160.00 | 161.50 | 0.00 | 0.00% | 23,000 |
| 2026-08-19 | 161.50 | 162.50 | 161.00 | 161.50 | -0.50 | -0.31% | 57,000 |
| 2026-08-18 | 162.50 | 162.50 | 161.50 | 162.00 | -0.50 | -0.31% | 25,000 |
| 2026-08-15 | 162.00 | 162.50 | 162.00 | 162.50 | +0.50 | +0.31% | 19,000 |