5434 崇越
上市 ｜ 電子通路業
收盤價
423.00
▲+4.50
(+1.08%)
2026-05-12
本益比
17.95
殖利率
3.19%
股價淨值比
4.26
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 428.00 | 434.00 | 420.50 | 423.00 | +4.50 | +1.08% | 1,255,271 |
| 2026-05-09 | 430.00 | 430.00 | 416.50 | 418.50 | -6.50 | -1.53% | 784,580 |
| 2026-05-08 | 416.50 | 426.00 | 415.50 | 425.00 | +13.50 | +3.28% | 749,158 |
| 2026-05-07 | 415.50 | 415.50 | 408.50 | 411.50 | -4.50 | -1.08% | 359,108 |
| 2026-05-06 | 410.00 | 418.00 | 410.00 | 416.00 | +10.00 | +2.46% | 365,952 |
| 2026-05-05 | 410.00 | 411.00 | 404.00 | 406.00 | -2.00 | -0.49% | 795,780 |
| 2026-05-02 | 410.00 | 411.00 | 404.00 | 406.00 | -2.00 | -0.49% | 795,780 |
| 2026-05-01 | 416.00 | 416.00 | 406.00 | 408.00 | -5.50 | -1.33% | 556,312 |
| 2026-04-30 | 408.00 | 414.00 | 407.00 | 413.50 | +6.50 | +1.60% | 491,526 |
| 2026-04-29 | 416.00 | 417.00 | 404.50 | 407.00 | -9.00 | -2.16% | 928,485 |
| 2026-04-28 | 422.00 | 428.00 | 412.00 | 416.00 | -3.50 | -0.83% | 694,532 |
| 2026-04-25 | 436.00 | 439.00 | 408.00 | 419.50 | -12.50 | -2.89% | 1,299,781 |
| 2026-04-24 | 434.50 | 438.00 | 429.50 | 432.00 | -2.00 | -0.46% | 782,388 |
| 2026-04-23 | 427.50 | 435.00 | 425.00 | 434.00 | +15.50 | +3.70% | 1,025,224 |
| 2026-04-22 | 419.50 | 429.00 | 413.00 | 418.50 | +1.50 | +0.36% | 767,220 |
| 2026-04-21 | 416.50 | 419.50 | 412.00 | 417.00 | -0.50 | -0.12% | 695,746 |
| 2026-04-18 | 420.00 | 420.00 | 405.50 | 417.50 | +5.50 | +1.33% | 1,211,033 |
| 2026-04-17 | 401.00 | 413.50 | 398.00 | 412.00 | +11.00 | +2.74% | 1,173,655 |
| 2026-04-16 | 403.00 | 406.00 | 393.00 | 401.00 | +1.50 | +0.38% | 1,443,621 |
| 2026-04-15 | 406.50 | 412.50 | 399.50 | 399.50 | -1.50 | -0.37% | 1,780,662 |
| 2026-04-14 | 388.00 | 402.00 | 383.50 | 401.00 | +35.50 | +9.71% | 2,608,118 |
| 2026-04-11 | 360.50 | 368.00 | 358.00 | 365.50 | +5.50 | +1.53% | 998,167 |
| 2026-04-10 | 368.50 | 369.00 | 356.00 | 360.00 | -0.50 | -0.14% | 1,393,594 |
| 2026-04-09 | 333.00 | 363.00 | 332.50 | 360.50 | +29.00 | +8.75% | 2,248,967 |
| 2026-04-08 | 329.00 | 336.50 | 326.50 | 331.50 | +9.00 | +2.79% | 1,330,306 |
| 2026-04-07 | 329.00 | 336.50 | 326.50 | 331.50 | +9.00 | +2.79% | 1,330,306 |
| 2026-04-04 | 329.00 | 336.50 | 326.50 | 331.50 | +9.00 | +2.79% | 1,330,306 |
| 2026-04-03 | 314.00 | 326.50 | 314.00 | 322.50 | +18.00 | +5.91% | 575,164 |
| 2026-04-02 | 308.50 | 312.00 | 302.50 | 304.50 | -6.50 | -2.09% | 630,313 |
| 2026-04-01 | 315.50 | 315.50 | 309.50 | 311.00 | -7.50 | -2.35% | 604,771 |