5291 邑昇
上櫃 ｜ 電子零組件業
收盤價
70.70
▼-0.80
(-1.12%)
2026-05-13
本益比
228.06
殖利率
0.00%
股價淨值比
3.02
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 69.20 | 73.10 | 69.20 | 70.70 | -0.80 | -1.12% | 1,904,000 |
| 2026-05-12 | 75.00 | 77.40 | 71.20 | 71.50 | +1.10 | +1.56% | 9,026,000 |
| 2026-05-09 | 67.70 | 70.40 | 67.50 | 70.40 | +6.40 | +10.00% | 6,026,000 |
| 2026-05-08 | 65.10 | 66.60 | 63.70 | 64.00 | -1.00 | -1.54% | 655,000 |
| 2026-05-07 | 69.50 | 69.50 | 63.80 | 65.00 | -4.00 | -5.80% | 1,401,000 |
| 2026-05-06 | 66.90 | 70.90 | 66.80 | 69.00 | +0.30 | +0.44% | 3,475,000 |
| 2026-05-05 | 67.00 | 68.70 | 62.70 | 68.70 | +6.20 | +9.92% | 2,513,000 |
| 2026-05-02 | 57.90 | 62.50 | 57.50 | 62.50 | +5.60 | +9.84% | 1,081,000 |
| 2026-05-01 | 57.90 | 62.50 | 57.50 | 62.50 | +5.60 | +9.84% | 1,081,000 |
| 2026-04-30 | 58.40 | 58.70 | 56.70 | 56.90 | -2.50 | -4.21% | 408,000 |
| 2026-04-29 | 60.20 | 60.20 | 57.70 | 59.40 | +0.70 | +1.19% | 590,000 |
| 2026-04-28 | 58.80 | 59.60 | 55.20 | 58.70 | +1.00 | +1.73% | 934,000 |
| 2026-04-25 | 61.40 | 61.50 | 55.90 | 57.70 | -3.60 | -5.87% | 1,195,000 |
| 2026-04-24 | 67.80 | 68.70 | 61.20 | 61.30 | -6.70 | -9.85% | 1,751,000 |
| 2026-04-23 | 69.00 | 69.50 | 67.90 | 68.00 | +0.10 | +0.15% | 676,000 |
| 2026-04-22 | 68.30 | 70.00 | 67.50 | 67.90 | +0.40 | +0.59% | 1,149,000 |
| 2026-04-21 | 69.90 | 71.00 | 67.10 | 67.50 | -2.80 | -3.98% | 1,428,000 |
| 2026-04-18 | 73.50 | 74.50 | 70.30 | 70.30 | -1.90 | -2.63% | 1,565,000 |
| 2026-04-17 | 73.80 | 74.30 | 71.50 | 72.20 | -2.30 | -3.09% | 1,390,000 |
| 2026-04-16 | 75.60 | 77.40 | 73.90 | 74.50 | -1.10 | -1.46% | 1,671,000 |
| 2026-04-15 | 80.00 | 82.20 | 74.10 | 75.60 | -2.30 | -2.95% | 4,495,000 |
| 2026-04-14 | 71.40 | 77.90 | 71.10 | 77.90 | +7.00 | +9.87% | 5,012,000 |
| 2026-04-11 | 70.50 | 71.80 | 68.90 | 70.90 | +2.00 | +2.90% | 1,348,000 |
| 2026-04-10 | 71.80 | 73.10 | 68.90 | 68.90 | -2.40 | -3.37% | 2,536,000 |
| 2026-04-09 | 68.70 | 71.90 | 68.40 | 71.30 | +4.50 | +6.74% | 2,406,000 |
| 2026-04-08 | 71.10 | 73.00 | 66.80 | 66.80 | -5.10 | -7.09% | 2,833,000 |
| 2026-04-07 | 77.70 | 79.20 | 71.90 | 71.90 | -6.10 | -7.82% | 3,439,000 |
| 2026-04-04 | 77.70 | 79.20 | 71.90 | 71.90 | -6.10 | -7.82% | 3,439,000 |
| 2026-04-03 | 77.70 | 79.20 | 71.90 | 71.90 | -6.10 | -7.82% | 3,439,000 |
| 2026-04-02 | 80.00 | 81.40 | 75.50 | 78.00 | +2.30 | +3.04% | 5,348,000 |