5227 立凱-KY
上櫃 ｜ 電子零組件業
收盤價
34.00
▲+0.30
(+0.89%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
5.31
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 33.75 | 35.40 | 33.65 | 34.00 | +0.30 | +0.89% | 596,000 |
| 2026-08-08 | 34.10 | 34.95 | 33.65 | 33.70 | -0.30 | -0.88% | 416,000 |
| 2026-08-07 | 33.95 | 34.35 | 32.85 | 34.00 | -0.05 | -0.15% | 372,000 |
| 2026-08-06 | 34.95 | 35.00 | 33.70 | 34.05 | -0.15 | -0.44% | 474,000 |
| 2026-08-04 | 36.65 | 37.80 | 35.30 | 35.60 | -1.20 | -3.26% | 622,000 |
| 2026-08-01 | 38.35 | 38.35 | 35.85 | 36.80 | +1.05 | +2.94% | 549,000 |
| 2026-07-31 | 35.05 | 36.70 | 34.75 | 35.75 | -1.70 | -4.54% | 1,105,000 |
| 2026-07-30 | 41.65 | 42.45 | 37.45 | 37.45 | -4.15 | -9.98% | 1,720,000 |
| 2026-07-29 | 41.00 | 42.20 | 40.50 | 41.60 | 0.00 | 0.00% | 1,607,000 |
| 2026-07-28 | 40.40 | 42.60 | 40.15 | 41.60 | +1.50 | +3.74% | 2,073,000 |
| 2026-07-25 | 40.00 | 41.40 | 39.00 | 40.10 | -0.30 | -0.74% | 2,083,000 |
| 2026-07-24 | 37.90 | 40.50 | 36.60 | 40.40 | +1.50 | +3.86% | 5,082,000 |
| 2026-07-23 | 38.90 | 38.90 | 38.90 | 38.90 | +3.50 | +9.89% | 673,000 |
| 2026-07-22 | 32.30 | 35.40 | 32.30 | 35.40 | +3.20 | +9.94% | 434,000 |
| 2026-07-21 | 30.70 | 32.20 | 30.00 | 32.20 | +1.00 | +3.21% | 504,000 |
| 2026-07-18 | 30.60 | 32.25 | 30.60 | 31.20 | -0.05 | -0.16% | 467,000 |
| 2026-07-17 | 32.45 | 32.45 | 30.00 | 31.25 | -0.35 | -1.11% | 837,000 |
| 2026-07-16 | 30.80 | 32.40 | 30.75 | 31.60 | +0.35 | +1.12% | 934,000 |
| 2026-07-15 | 30.95 | 31.75 | 30.25 | 31.25 | +0.25 | +0.81% | 1,041,000 |
| 2026-07-14 | 30.00 | 31.50 | 29.25 | 31.00 | +0.85 | +2.82% | 877,000 |
| 2026-07-11 | 32.05 | 32.65 | 30.15 | 30.15 | -3.35 | -10.00% | 1,310,000 |
| 2026-07-10 | 32.05 | 32.65 | 30.15 | 30.15 | -3.35 | -10.00% | 1,310,000 |
| 2026-07-09 | 34.00 | 35.55 | 33.30 | 33.50 | -0.85 | -2.47% | 794,000 |
| 2026-07-08 | 35.80 | 36.40 | 34.35 | 34.35 | -1.80 | -4.98% | 525,000 |
| 2026-07-07 | 36.50 | 36.50 | 35.10 | 36.15 | +1.00 | +2.84% | 385,000 |
| 2026-07-04 | 34.90 | 35.40 | 34.90 | 35.15 | -1.20 | -3.30% | 303,000 |
| 2026-07-03 | 33.95 | 36.35 | 33.85 | 36.35 | +2.05 | +5.98% | 368,000 |
| 2026-07-02 | 35.35 | 35.35 | 34.00 | 34.30 | +0.30 | +0.88% | 173,000 |
| 2026-07-01 | 35.10 | 35.10 | 33.70 | 34.00 | +0.15 | +0.44% | 222,000 |
| 2026-06-30 | 34.85 | 34.85 | 33.70 | 33.85 | +0.30 | +0.89% | 220,000 |