5321 美而快
上櫃 ｜ 數位雲端
收盤價
69.70
▼-0.80
(-1.13%)
2026-09-25
本益比
0.00
殖利率
0.00%
股價淨值比
5.21
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 72.90 | 72.90 | 69.60 | 69.70 | -0.80 | -1.13% | 163,000 |
| 2026-09-24 | 68.70 | 71.40 | 68.50 | 70.50 | +1.70 | +2.47% | 225,000 |
| 2026-09-23 | 69.50 | 70.90 | 68.00 | 68.80 | -1.50 | -2.13% | 373,000 |
| 2026-09-22 | 72.30 | 73.30 | 69.20 | 70.30 | -1.70 | -2.36% | 332,000 |
| 2026-09-19 | 70.60 | 73.70 | 70.30 | 72.00 | +1.90 | +2.71% | 359,000 |
| 2026-09-18 | 66.70 | 71.90 | 66.70 | 70.10 | +2.20 | +3.24% | 514,000 |
| 2026-09-17 | 66.10 | 67.90 | 63.80 | 67.90 | +1.50 | +2.26% | 972,000 |
| 2026-09-16 | 72.80 | 73.60 | 66.00 | 66.40 | -5.40 | -7.52% | 714,000 |
| 2026-09-15 | 75.50 | 75.50 | 71.60 | 71.80 | -3.70 | -4.90% | 429,000 |
| 2026-09-12 | 86.30 | 86.70 | 75.50 | 75.50 | -8.30 | -9.90% | 1,570,000 |
| 2026-09-11 | 76.50 | 83.80 | 76.50 | 83.80 | +6.60 | +8.55% | 1,062,000 |
| 2026-09-10 | 81.00 | 81.00 | 76.60 | 77.20 | -1.20 | -1.53% | 375,000 |
| 2026-09-09 | 77.50 | 78.80 | 76.10 | 78.40 | +0.90 | +1.16% | 320,000 |
| 2026-09-08 | 81.20 | 83.40 | 77.50 | 77.50 | -1.90 | -2.39% | 571,000 |
| 2026-09-05 | 78.00 | 79.50 | 75.90 | 79.40 | +3.00 | +3.93% | 349,000 |
| 2026-09-04 | 77.00 | 79.70 | 75.50 | 76.40 | -0.60 | -0.78% | 609,000 |
| 2026-09-03 | 76.30 | 77.30 | 72.60 | 77.00 | -1.20 | -1.53% | 1,230,000 |
| 2026-09-02 | 86.10 | 86.10 | 78.10 | 78.20 | -8.50 | -9.80% | 1,810,000 |
| 2026-09-01 | 83.40 | 88.10 | 78.00 | 86.70 | +1.70 | +2.00% | 1,606,000 |
| 2026-08-29 | 84.50 | 85.80 | 82.00 | 85.00 | 0.00 | 0.00% | 718,000 |
| 2026-08-28 | 82.90 | 85.00 | 81.50 | 85.00 | +3.90 | +4.81% | 852,000 |
| 2026-08-27 | 83.00 | 83.00 | 79.50 | 81.10 | +0.10 | +0.12% | 548,000 |
| 2026-08-26 | 78.70 | 81.00 | 78.70 | 81.00 | +2.50 | +3.18% | 695,000 |
| 2026-08-25 | 71.20 | 78.50 | 71.20 | 78.50 | +5.60 | +7.68% | 754,000 |
| 2026-08-22 | 70.70 | 78.00 | 70.70 | 72.90 | +1.00 | +1.39% | 1,151,000 |
| 2026-08-21 | 71.50 | 72.70 | 67.50 | 71.90 | +0.90 | +1.27% | 660,000 |
| 2026-08-20 | 71.50 | 72.00 | 67.50 | 71.00 | -1.90 | -2.61% | 760,000 |
| 2026-08-19 | 69.40 | 73.00 | 69.00 | 72.90 | +4.90 | +7.21% | 1,500,000 |
| 2026-08-18 | 63.60 | 69.90 | 62.20 | 68.00 | +4.40 | +6.92% | 1,647,000 |
| 2026-08-15 | 60.00 | 65.00 | 59.80 | 63.60 | +1.60 | +2.58% | 701,000 |