5289 宜鼎
上櫃 ｜ 電腦及週邊設備業
收盤價
1305.00
0.00
(0.00%)
2026-09-25
本益比
7.25
殖利率
0.00%
股價淨值比
5.40
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 1300.00 | 1310.00 | 1270.00 | 1305.00 | 0.00 | 0.00% | 878,000 |
| 2026-09-24 | 1325.00 | 1375.00 | 1295.00 | 1305.00 | +10.00 | +0.77% | 1,940,000 |
| 2026-09-23 | 1325.00 | 1330.00 | 1295.00 | 1295.00 | 0.00 | 0.00% | 874,000 |
| 2026-09-22 | 1330.00 | 1335.00 | 1295.00 | 1295.00 | -20.00 | -1.52% | 1,107,000 |
| 2026-09-19 | 1290.00 | 1315.00 | 1280.00 | 1315.00 | +55.00 | +4.37% | 1,206,000 |
| 2026-09-18 | 1310.00 | 1310.00 | 1260.00 | 1260.00 | -35.00 | -2.70% | 894,000 |
| 2026-09-17 | 1285.00 | 1310.00 | 1270.00 | 1295.00 | +20.00 | +1.57% | 822,000 |
| 2026-09-16 | 1295.00 | 1305.00 | 1260.00 | 1275.00 | -15.00 | -1.16% | 912,000 |
| 2026-09-15 | 1265.00 | 1310.00 | 1245.00 | 1290.00 | -5.00 | -0.39% | 889,000 |
| 2026-09-12 | 1245.00 | 1310.00 | 1240.00 | 1295.00 | +5.00 | +0.39% | 1,271,000 |
| 2026-09-11 | 1345.00 | 1345.00 | 1290.00 | 1290.00 | -65.00 | -4.80% | 1,769,000 |
| 2026-09-10 | 1375.00 | 1395.00 | 1345.00 | 1355.00 | -15.00 | -1.09% | 1,056,000 |
| 2026-09-09 | 1430.00 | 1445.00 | 1370.00 | 1370.00 | -35.00 | -2.49% | 1,885,000 |
| 2026-09-08 | 1415.00 | 1440.00 | 1390.00 | 1405.00 | +45.00 | +3.31% | 1,496,000 |
| 2026-09-05 | 1370.00 | 1385.00 | 1320.00 | 1360.00 | +15.00 | +1.12% | 1,231,000 |
| 2026-09-04 | 1445.00 | 1455.00 | 1345.00 | 1345.00 | -75.00 | -5.28% | 1,605,000 |
| 2026-09-03 | 1450.00 | 1450.00 | 1420.00 | 1420.00 | -30.00 | -2.07% | 1,229,000 |
| 2026-09-02 | 1465.00 | 1475.00 | 1425.00 | 1450.00 | 0.00 | 0.00% | 1,445,000 |
| 2026-09-01 | 1460.00 | 1480.00 | 1430.00 | 1450.00 | -20.00 | -1.36% | 1,505,000 |
| 2026-08-29 | 1525.00 | 1535.00 | 1465.00 | 1470.00 | -20.00 | -1.34% | 1,879,000 |
| 2026-08-28 | 1480.00 | 1500.00 | 1475.00 | 1490.00 | 0.00 | 0.00% | 1,226,000 |
| 2026-08-27 | 1510.00 | 1525.00 | 1490.00 | 1500.00 | -10.00 | -0.66% | 1,433,000 |
| 2026-08-26 | 1545.00 | 1550.00 | 1475.00 | 1510.00 | -60.00 | -3.82% | 1,988,000 |
| 2026-08-25 | 1580.00 | 1660.00 | 1570.00 | 1570.00 | +10.00 | +0.64% | 3,263,000 |
| 2026-08-22 | 1515.00 | 1580.00 | 1500.00 | 1560.00 | +70.00 | +4.70% | 2,959,000 |
| 2026-08-21 | 1525.00 | 1550.00 | 1475.00 | 1490.00 | -25.00 | -1.65% | 1,946,000 |
| 2026-08-20 | 1400.00 | 1540.00 | 1390.00 | 1515.00 | +55.00 | +3.77% | 2,096,000 |
| 2026-08-19 | 1540.00 | 1560.00 | 1450.00 | 1460.00 | -70.00 | -4.58% | 1,784,000 |
| 2026-08-18 | 1485.00 | 1540.00 | 1485.00 | 1530.00 | +55.00 | +3.73% | 1,732,000 |
| 2026-08-15 | 1565.00 | 1595.00 | 1460.00 | 1475.00 | -60.00 | -3.91% | 2,887,000 |