5284 jpp-KY
上市 ｜ 油電燃氣
收盤價
295.50
▼-5.50
(-1.83%)
2026-09-26
本益比
18.71
殖利率
1.69%
股價淨值比
4.18
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 300.00 | 301.50 | 293.50 | 295.50 | -5.50 | -1.83% | 356,041 |
| 2026-09-25 | 304.00 | 305.00 | 299.00 | 301.00 | -1.00 | -0.33% | 250,007 |
| 2026-09-24 | 305.00 | 308.50 | 298.00 | 302.00 | +2.00 | +0.67% | 550,582 |
| 2026-09-23 | 294.00 | 302.00 | 294.00 | 300.00 | +3.00 | +1.01% | 197,511 |
| 2026-09-22 | 297.00 | 299.00 | 294.50 | 297.00 | +3.50 | +1.19% | 85,127 |
| 2026-09-19 | 293.00 | 297.50 | 293.00 | 293.50 | +1.50 | +0.51% | 232,501 |
| 2026-09-18 | 290.50 | 296.50 | 288.00 | 292.00 | +2.00 | +0.69% | 198,723 |
| 2026-09-17 | 295.00 | 301.50 | 290.00 | 290.00 | -7.00 | -2.36% | 207,016 |
| 2026-09-16 | 296.00 | 300.50 | 292.00 | 297.00 | -0.50 | -0.17% | 195,496 |
| 2026-09-15 | 302.00 | 304.00 | 296.50 | 297.50 | -10.50 | -3.41% | 296,123 |
| 2026-09-12 | 310.00 | 315.00 | 308.00 | 308.00 | -6.00 | -1.91% | 137,003 |
| 2026-09-11 | 311.00 | 314.50 | 309.00 | 314.00 | +4.50 | +1.45% | 143,638 |
| 2026-09-10 | 320.00 | 320.00 | 308.00 | 309.50 | -9.00 | -2.83% | 366,710 |
| 2026-09-09 | 320.00 | 322.50 | 308.00 | 318.50 | -11.50 | -3.48% | 1,032,297 |
| 2026-09-08 | 318.50 | 335.00 | 305.50 | 330.00 | +7.00 | +2.17% | 948,538 |
| 2026-09-05 | 350.00 | 353.50 | 322.50 | 323.00 | -32.00 | -9.01% | 790,708 |
| 2026-09-04 | 332.50 | 362.50 | 332.00 | 355.00 | +18.00 | +5.34% | 901,595 |
| 2026-09-03 | 325.00 | 338.50 | 325.00 | 337.00 | +14.00 | +4.33% | 403,959 |
| 2026-09-02 | 321.00 | 330.00 | 316.50 | 323.00 | +1.50 | +0.47% | 239,216 |
| 2026-09-01 | 323.50 | 327.00 | 320.00 | 321.50 | -1.50 | -0.46% | 270,433 |
| 2026-08-29 | 323.50 | 332.50 | 320.50 | 323.00 | -5.00 | -1.52% | 221,424 |
| 2026-08-28 | 323.00 | 330.00 | 315.50 | 328.00 | +6.00 | +1.86% | 273,877 |
| 2026-08-27 | 311.00 | 322.00 | 308.00 | 322.00 | 0.00 | 0.00% | 239,766 |
| 2026-08-26 | 332.50 | 332.50 | 318.00 | 318.50 | -16.00 | -4.78% | 529,004 |
| 2026-08-25 | 349.50 | 349.50 | 330.00 | 334.50 | +16.50 | +5.19% | 1,959,244 |
| 2026-08-22 | 316.00 | 318.00 | 303.50 | 318.00 | +10.50 | +3.41% | 433,525 |
| 2026-08-21 | 293.00 | 312.00 | 291.50 | 307.50 | +7.00 | +2.33% | 366,345 |
| 2026-08-20 | 302.00 | 314.50 | 300.50 | 300.50 | +3.50 | +1.18% | 446,515 |
| 2026-08-19 | 293.50 | 298.50 | 290.00 | 297.00 | +3.00 | +1.02% | 133,932 |
| 2026-08-18 | 305.00 | 305.00 | 293.50 | 294.00 | -6.50 | -2.16% | 236,955 |