5321 美而快
上櫃 ｜ 數位雲端
收盤價
56.10
▲+2.10
(+3.89%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
4.72
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 54.90 | 56.10 | 54.50 | 56.10 | +2.10 | +3.89% | 173,000 |
| 2026-08-08 | 55.60 | 56.00 | 53.70 | 54.00 | -0.30 | -0.55% | 184,000 |
| 2026-08-07 | 53.20 | 55.10 | 52.60 | 54.30 | +1.30 | +2.45% | 189,000 |
| 2026-08-06 | 53.80 | 54.10 | 52.50 | 53.00 | -0.60 | -1.12% | 249,000 |
| 2026-08-04 | 53.30 | 56.10 | 52.80 | 55.90 | +2.60 | +4.88% | 188,000 |
| 2026-08-01 | 53.50 | 56.70 | 53.10 | 53.30 | +1.30 | +2.50% | 178,000 |
| 2026-07-31 | 53.80 | 56.80 | 51.10 | 52.00 | -1.80 | -3.35% | 350,000 |
| 2026-07-30 | 54.10 | 57.40 | 51.80 | 53.80 | -0.20 | -0.37% | 489,000 |
| 2026-07-29 | 55.30 | 57.00 | 52.70 | 54.00 | -1.00 | -1.82% | 311,000 |
| 2026-07-28 | 57.60 | 63.00 | 54.30 | 55.00 | -3.90 | -6.62% | 892,000 |
| 2026-07-25 | 55.30 | 61.00 | 55.30 | 58.90 | +3.40 | +6.13% | 1,207,000 |
| 2026-07-24 | 54.90 | 55.60 | 52.90 | 55.50 | +0.60 | +1.09% | 187,000 |
| 2026-07-23 | 52.50 | 55.20 | 52.10 | 54.90 | +2.30 | +4.37% | 232,000 |
| 2026-07-22 | 53.70 | 57.40 | 52.50 | 52.60 | -1.20 | -2.23% | 380,000 |
| 2026-07-21 | 53.90 | 57.50 | 51.50 | 53.80 | -0.20 | -0.37% | 543,000 |
| 2026-07-18 | 54.70 | 56.90 | 51.90 | 54.00 | -3.60 | -6.25% | 540,000 |
| 2026-07-17 | 57.60 | 58.70 | 56.20 | 57.60 | -0.40 | -0.69% | 306,000 |
| 2026-07-16 | 55.90 | 58.80 | 52.20 | 58.00 | +1.40 | +2.47% | 562,000 |
| 2026-07-15 | 57.90 | 59.90 | 54.00 | 56.60 | -3.40 | -5.67% | 948,000 |
| 2026-07-14 | 63.00 | 63.50 | 60.00 | 60.00 | -1.20 | -1.96% | 354,000 |
| 2026-07-11 | 63.00 | 63.00 | 60.00 | 61.20 | +0.50 | +0.82% | 196,000 |
| 2026-07-10 | 63.00 | 63.00 | 60.00 | 61.20 | +0.50 | +0.82% | 196,000 |
| 2026-07-09 | 62.10 | 62.10 | 58.50 | 60.70 | +2.50 | +4.30% | 124,000 |
| 2026-07-08 | 60.00 | 60.00 | 57.30 | 58.20 | -0.80 | -1.36% | 107,000 |
| 2026-07-07 | 65.00 | 65.00 | 59.00 | 59.00 | -3.20 | -5.14% | 201,000 |
| 2026-07-04 | 60.90 | 62.30 | 60.90 | 62.20 | +1.30 | +2.13% | 208,000 |
| 2026-07-03 | 51.10 | 61.90 | 51.10 | 60.90 | +4.20 | +7.41% | 771,000 |
| 2026-07-02 | 61.00 | 61.00 | 56.70 | 56.70 | -6.20 | -9.86% | 618,000 |
| 2026-07-01 | 76.60 | 76.60 | 62.90 | 62.90 | -6.90 | -9.89% | 923,000 |
| 2026-06-30 | 69.80 | 69.80 | 69.80 | 69.80 | +6.30 | +9.92% | 934,000 |