5234 達興材料
上市 ｜ 光電業
收盤價
295.50
▼-1.00
(-0.34%)
2026-09-25
本益比
35.26
殖利率
2.20%
股價淨值比
9.15
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 297.00 | 300.00 | 295.00 | 295.50 | -1.00 | -0.34% | 174,819 |
| 2026-09-24 | 298.00 | 299.00 | 294.50 | 296.50 | +4.00 | +1.37% | 211,656 |
| 2026-09-23 | 302.00 | 302.00 | 292.50 | 292.50 | -3.50 | -1.18% | 154,000 |
| 2026-09-22 | 307.00 | 307.00 | 291.50 | 296.00 | +2.00 | +0.68% | 201,036 |
| 2026-09-19 | 286.50 | 296.00 | 286.00 | 294.00 | +11.50 | +4.07% | 299,522 |
| 2026-09-18 | 283.00 | 285.50 | 281.00 | 282.50 | 0.00 | 0.00% | 119,659 |
| 2026-09-17 | 285.00 | 286.00 | 281.00 | 282.50 | 0.00 | 0.00% | 146,939 |
| 2026-09-16 | 283.00 | 287.00 | 280.50 | 282.50 | -4.50 | -1.57% | 107,659 |
| 2026-09-15 | 288.00 | 288.00 | 278.00 | 287.00 | -3.00 | -1.03% | 320,279 |
| 2026-09-12 | 296.50 | 296.50 | 289.00 | 290.00 | -6.50 | -2.19% | 294,827 |
| 2026-09-11 | 296.00 | 297.50 | 292.00 | 296.50 | +0.50 | +0.17% | 147,361 |
| 2026-09-10 | 302.00 | 302.00 | 296.00 | 296.00 | -6.00 | -1.99% | 189,626 |
| 2026-09-09 | 301.00 | 303.00 | 296.50 | 302.00 | +9.00 | +3.07% | 219,593 |
| 2026-09-08 | 292.00 | 295.00 | 288.50 | 293.00 | +3.50 | +1.21% | 229,981 |
| 2026-09-05 | 300.50 | 307.50 | 289.00 | 289.50 | -7.50 | -2.53% | 326,185 |
| 2026-09-04 | 299.00 | 302.50 | 297.00 | 297.00 | -4.00 | -1.33% | 211,723 |
| 2026-09-03 | 294.50 | 305.00 | 294.50 | 301.00 | +5.50 | +1.86% | 308,252 |
| 2026-09-02 | 303.50 | 303.50 | 292.50 | 295.50 | -8.00 | -2.64% | 304,723 |
| 2026-09-01 | 305.50 | 308.00 | 301.00 | 303.50 | +1.50 | +0.50% | 370,481 |
| 2026-08-29 | 303.00 | 306.00 | 300.50 | 302.00 | +2.00 | +0.67% | 221,183 |
| 2026-08-28 | 299.00 | 302.00 | 298.00 | 300.00 | +1.00 | +0.33% | 227,961 |
| 2026-08-27 | 300.00 | 301.00 | 295.00 | 299.00 | -1.00 | -0.33% | 116,310 |
| 2026-08-26 | 304.00 | 307.00 | 299.50 | 300.00 | -2.50 | -0.83% | 166,146 |
| 2026-08-25 | 302.50 | 304.00 | 297.00 | 302.50 | +3.50 | +1.17% | 140,154 |
| 2026-08-22 | 299.50 | 303.00 | 294.50 | 299.00 | +4.50 | +1.53% | 232,684 |
| 2026-08-21 | 301.00 | 305.50 | 294.50 | 294.50 | -8.50 | -2.81% | 382,931 |
| 2026-08-20 | 323.50 | 323.50 | 303.00 | 303.00 | -16.00 | -5.02% | 463,737 |
| 2026-08-19 | 325.00 | 326.00 | 319.00 | 319.00 | -7.50 | -2.30% | 169,188 |
| 2026-08-18 | 337.00 | 339.00 | 325.50 | 326.50 | -9.00 | -2.68% | 209,595 |
| 2026-08-15 | 342.00 | 347.00 | 335.00 | 335.50 | -2.00 | -0.59% | 206,409 |