5309 系統電
上櫃 ｜ 電子零組件業
收盤價
67.40
▲+3.60
(+5.64%)
2026-05-12
本益比
249.63
殖利率
0.00%
股價淨值比
3.55
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 64.90 | 69.50 | 63.90 | 67.40 | +3.60 | +5.64% | 22,545,000 |
| 2026-05-09 | 63.60 | 67.90 | 62.10 | 63.80 | 0.00 | 0.00% | 13,050,000 |
| 2026-05-08 | 64.00 | 65.00 | 62.60 | 63.80 | +0.60 | +0.95% | 5,662,000 |
| 2026-05-07 | 65.00 | 65.50 | 61.50 | 63.20 | -1.30 | -2.02% | 8,579,000 |
| 2026-05-06 | 60.60 | 65.50 | 60.20 | 64.50 | +3.90 | +6.44% | 11,402,000 |
| 2026-05-05 | 61.00 | 61.80 | 60.30 | 60.60 | +0.60 | +1.00% | 2,619,000 |
| 2026-05-02 | 60.60 | 62.50 | 60.00 | 60.00 | -0.50 | -0.83% | 4,032,000 |
| 2026-05-01 | 60.60 | 62.50 | 60.00 | 60.00 | -0.50 | -0.83% | 4,032,000 |
| 2026-04-30 | 62.10 | 62.20 | 60.50 | 60.50 | -2.30 | -3.66% | 3,424,000 |
| 2026-04-29 | 63.00 | 63.40 | 60.80 | 62.80 | +0.50 | +0.80% | 6,344,000 |
| 2026-04-28 | 61.40 | 62.50 | 59.00 | 62.30 | +2.30 | +3.83% | 6,168,000 |
| 2026-04-25 | 61.90 | 62.50 | 59.20 | 60.00 | -1.10 | -1.80% | 4,393,000 |
| 2026-04-24 | 64.40 | 64.50 | 58.10 | 61.10 | -1.70 | -2.71% | 13,107,000 |
| 2026-04-23 | 61.60 | 64.90 | 61.00 | 62.80 | +1.20 | +1.95% | 13,233,000 |
| 2026-04-22 | 60.90 | 61.80 | 59.20 | 61.60 | +1.40 | +2.33% | 6,171,000 |
| 2026-04-21 | 59.90 | 61.40 | 59.20 | 60.20 | +1.40 | +2.38% | 5,360,000 |
| 2026-04-18 | 60.00 | 60.00 | 58.10 | 58.80 | -0.40 | -0.68% | 2,988,000 |
| 2026-04-17 | 59.30 | 60.90 | 58.80 | 59.20 | +0.90 | +1.54% | 6,376,000 |
| 2026-04-16 | 57.70 | 59.90 | 57.60 | 58.30 | +1.60 | +2.82% | 5,649,000 |
| 2026-04-15 | 56.60 | 57.40 | 56.30 | 56.70 | +0.50 | +0.89% | 2,946,000 |
| 2026-04-14 | 56.40 | 56.40 | 54.90 | 56.20 | -0.20 | -0.35% | 2,483,000 |
| 2026-04-11 | 56.30 | 57.50 | 55.50 | 56.40 | +0.80 | +1.44% | 2,417,000 |
| 2026-04-10 | 58.40 | 58.40 | 55.60 | 55.60 | -2.20 | -3.81% | 3,183,000 |
| 2026-04-09 | 57.60 | 58.50 | 57.20 | 57.80 | +1.80 | +3.21% | 2,281,000 |
| 2026-04-08 | 56.40 | 56.90 | 55.60 | 56.00 | 0.00 | 0.00% | 1,212,000 |
| 2026-04-07 | 58.50 | 58.50 | 56.00 | 56.00 | -1.80 | -3.11% | 2,382,000 |
| 2026-04-04 | 58.50 | 58.50 | 56.00 | 56.00 | -1.80 | -3.11% | 2,382,000 |
| 2026-04-03 | 58.50 | 58.50 | 56.00 | 56.00 | -1.80 | -3.11% | 2,382,000 |
| 2026-04-02 | 57.90 | 59.30 | 57.30 | 57.80 | +1.40 | +2.48% | 1,842,000 |
| 2026-04-01 | 59.40 | 60.50 | 56.10 | 56.40 | -2.90 | -4.89% | 3,819,000 |