5285 界霖
上市 ｜ 半導體業
收盤價
67.80
▲+6.10
(+9.89%)
2026-05-13
本益比
32.29
殖利率
2.21%
股價淨值比
2.33
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 64.60 | 67.80 | 64.60 | 67.80 | +6.10 | +9.89% | 2,931,242 |
| 2026-05-12 | 58.40 | 62.30 | 57.10 | 61.70 | +4.10 | +7.12% | 1,669,682 |
| 2026-05-09 | 56.10 | 58.20 | 56.00 | 57.60 | +1.70 | +3.04% | 576,454 |
| 2026-05-08 | 56.50 | 56.70 | 55.00 | 55.90 | -0.20 | -0.36% | 354,070 |
| 2026-05-07 | 56.30 | 56.60 | 55.50 | 56.10 | -0.20 | -0.36% | 168,064 |
| 2026-05-06 | 55.70 | 56.50 | 55.30 | 56.30 | +1.30 | +2.36% | 344,305 |
| 2026-05-05 | 54.40 | 55.50 | 54.20 | 55.00 | +0.60 | +1.10% | 196,426 |
| 2026-05-02 | 54.40 | 55.50 | 54.20 | 55.00 | +0.60 | +1.10% | 196,426 |
| 2026-05-01 | 53.00 | 54.40 | 53.00 | 54.40 | +0.90 | +1.68% | 189,728 |
| 2026-04-30 | 53.00 | 53.50 | 52.60 | 53.50 | +0.50 | +0.94% | 149,742 |
| 2026-04-29 | 54.20 | 54.20 | 51.10 | 53.00 | -0.70 | -1.30% | 279,021 |
| 2026-04-28 | 55.50 | 57.20 | 53.50 | 53.70 | -1.50 | -2.72% | 445,687 |
| 2026-04-25 | 58.60 | 59.00 | 53.50 | 55.20 | -2.60 | -4.50% | 641,869 |
| 2026-04-24 | 55.50 | 59.00 | 55.40 | 57.80 | +2.30 | +4.14% | 1,166,176 |
| 2026-04-23 | 55.00 | 55.50 | 54.10 | 55.50 | +0.90 | +1.65% | 314,372 |
| 2026-04-22 | 55.00 | 56.20 | 54.50 | 54.60 | +0.40 | +0.74% | 639,505 |
| 2026-04-21 | 52.10 | 55.90 | 52.10 | 54.20 | +2.20 | +4.23% | 671,582 |
| 2026-04-18 | 51.40 | 52.00 | 51.20 | 52.00 | +0.50 | +0.97% | 145,556 |
| 2026-04-17 | 52.20 | 52.20 | 50.70 | 51.50 | -0.30 | -0.58% | 166,749 |
| 2026-04-16 | 53.90 | 53.90 | 51.00 | 51.80 | -0.70 | -1.33% | 197,449 |
| 2026-04-15 | 53.40 | 54.20 | 52.10 | 52.50 | -1.00 | -1.87% | 240,434 |
| 2026-04-14 | 51.50 | 55.00 | 51.50 | 53.50 | +2.00 | +3.88% | 721,147 |
| 2026-04-11 | 51.40 | 51.50 | 50.60 | 51.50 | +0.50 | +0.98% | 140,017 |
| 2026-04-10 | 50.00 | 51.50 | 50.00 | 51.00 | +1.25 | +2.51% | 401,626 |
| 2026-04-09 | 48.50 | 49.85 | 48.00 | 49.75 | +1.55 | +3.22% | 211,061 |
| 2026-04-08 | 48.85 | 49.50 | 47.80 | 48.20 | -0.55 | -1.13% | 126,598 |
| 2026-04-07 | 48.85 | 49.50 | 47.80 | 48.20 | -0.55 | -1.13% | 126,598 |
| 2026-04-04 | 48.85 | 49.50 | 47.80 | 48.20 | -0.55 | -1.13% | 126,598 |
| 2026-04-03 | 47.30 | 48.80 | 47.25 | 48.75 | +1.95 | +4.17% | 107,729 |
| 2026-04-02 | 47.50 | 48.35 | 46.50 | 46.80 | -1.30 | -2.70% | 118,165 |