5309 系統電
上櫃 ｜ 電子零組件業
收盤價
55.80
▲+3.80
(+7.31%)
2026-08-11
本益比
265.71
殖利率
0.00%
股價淨值比
2.45
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 53.80 | 56.50 | 53.80 | 55.80 | +3.80 | +7.31% | 4,042,000 |
| 2026-08-08 | 52.80 | 53.60 | 51.70 | 52.00 | -1.20 | -2.26% | 1,287,000 |
| 2026-08-07 | 52.70 | 54.60 | 52.20 | 53.20 | +0.50 | +0.95% | 3,400,000 |
| 2026-08-06 | 52.60 | 53.60 | 52.20 | 52.70 | +1.20 | +2.33% | 1,341,000 |
| 2026-08-04 | 48.75 | 50.90 | 48.70 | 50.50 | +1.25 | +2.54% | 1,385,000 |
| 2026-08-01 | 47.70 | 49.25 | 47.30 | 49.25 | +4.45 | +9.93% | 1,836,000 |
| 2026-07-31 | 46.25 | 47.55 | 44.10 | 44.80 | -1.80 | -3.86% | 1,939,000 |
| 2026-07-30 | 49.50 | 50.40 | 45.00 | 46.60 | -2.90 | -5.86% | 3,912,000 |
| 2026-07-29 | 51.00 | 51.20 | 49.50 | 49.50 | -3.10 | -5.89% | 1,961,000 |
| 2026-07-28 | 52.20 | 53.20 | 50.80 | 52.60 | +0.40 | +0.77% | 1,218,000 |
| 2026-07-25 | 54.00 | 54.00 | 52.20 | 52.20 | -2.00 | -3.69% | 1,139,000 |
| 2026-07-24 | 55.00 | 55.30 | 53.40 | 54.20 | -0.40 | -0.73% | 1,069,000 |
| 2026-07-23 | 55.30 | 55.50 | 54.50 | 54.60 | +0.60 | +1.11% | 1,309,000 |
| 2026-07-22 | 53.90 | 54.30 | 53.50 | 54.00 | +0.70 | +1.31% | 1,094,000 |
| 2026-07-21 | 53.60 | 54.20 | 50.10 | 53.30 | 0.00 | 0.00% | 2,499,000 |
| 2026-07-18 | 56.50 | 57.00 | 53.20 | 53.30 | -4.70 | -8.10% | 3,881,000 |
| 2026-07-17 | 59.00 | 59.00 | 57.20 | 58.00 | -1.10 | -1.86% | 1,689,000 |
| 2026-07-16 | 59.20 | 59.60 | 58.10 | 59.10 | +0.50 | +0.85% | 2,082,000 |
| 2026-07-15 | 61.20 | 61.70 | 56.30 | 58.60 | -3.50 | -5.64% | 5,496,000 |
| 2026-07-14 | 64.20 | 64.70 | 61.20 | 62.10 | -1.00 | -1.58% | 3,339,000 |
| 2026-07-11 | 64.30 | 64.70 | 62.10 | 63.10 | -0.90 | -1.41% | 3,221,000 |
| 2026-07-10 | 64.30 | 64.70 | 62.10 | 63.10 | -0.90 | -1.41% | 3,221,000 |
| 2026-07-09 | 64.90 | 68.50 | 63.10 | 64.00 | +0.50 | +0.79% | 10,189,000 |
| 2026-07-08 | 69.10 | 69.30 | 63.50 | 63.50 | -5.40 | -7.84% | 8,478,000 |
| 2026-07-07 | 66.80 | 71.00 | 66.80 | 68.90 | +3.90 | +6.00% | 14,208,000 |
| 2026-07-04 | 64.30 | 66.30 | 63.60 | 65.00 | +0.70 | +1.09% | 3,632,000 |
| 2026-07-03 | 62.50 | 64.50 | 62.10 | 64.30 | +0.80 | +1.26% | 1,699,000 |
| 2026-07-02 | 64.50 | 65.10 | 63.20 | 63.50 | +0.50 | +0.79% | 2,840,000 |
| 2026-07-01 | 63.00 | 63.80 | 62.40 | 63.00 | +1.10 | +1.78% | 1,925,000 |
| 2026-06-30 | 61.20 | 63.30 | 61.20 | 61.90 | +0.20 | +0.32% | 3,017,000 |