5434 崇越
上市 ｜ 電子通路業
收盤價
499.00
▼-10.00
(-1.96%)
2026-08-11
本益比
18.68
殖利率
2.69%
股價淨值比
4.41
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 507.00 | 515.00 | 498.00 | 499.00 | -10.00 | -1.96% | 776,294 |
| 2026-08-08 | 512.00 | 513.00 | 495.00 | 509.00 | -3.00 | -0.59% | 1,126,521 |
| 2026-08-07 | 523.00 | 532.00 | 509.00 | 512.00 | +3.00 | +0.59% | 1,222,577 |
| 2026-08-06 | 508.00 | 522.00 | 507.00 | 509.00 | +3.00 | +0.59% | 1,252,060 |
| 2026-08-05 | 505.00 | 521.00 | 498.00 | 506.00 | +6.00 | +1.20% | 993,456 |
| 2026-08-04 | 505.00 | 516.00 | 498.50 | 500.00 | +24.50 | +5.15% | 1,917,045 |
| 2026-08-01 | 488.00 | 496.00 | 473.00 | 475.50 | -16.00 | -3.26% | 1,459,047 |
| 2026-07-31 | 520.00 | 523.00 | 480.00 | 491.50 | -25.50 | -4.93% | 1,507,824 |
| 2026-07-30 | 531.00 | 532.00 | 511.00 | 517.00 | -26.00 | -4.79% | 933,784 |
| 2026-07-29 | 546.00 | 555.00 | 535.00 | 543.00 | -9.00 | -1.63% | 855,276 |
| 2026-07-28 | 550.00 | 562.00 | 542.00 | 552.00 | -7.00 | -1.25% | 560,882 |
| 2026-07-25 | 571.00 | 574.00 | 542.00 | 559.00 | -6.00 | -1.06% | 1,103,471 |
| 2026-07-24 | 556.00 | 571.00 | 545.00 | 565.00 | +18.00 | +3.29% | 1,613,988 |
| 2026-07-23 | 542.00 | 555.00 | 532.00 | 547.00 | +3.00 | +0.55% | 1,282,070 |
| 2026-07-22 | 553.00 | 556.00 | 510.00 | 544.00 | -18.00 | -3.20% | 2,014,510 |
| 2026-07-21 | 579.00 | 602.00 | 562.00 | 562.00 | -34.00 | -5.70% | 3,120,683 |
| 2026-07-18 | 543.00 | 596.00 | 542.00 | 596.00 | 0.00 | 0.00% | 4,298,845 |
| 2026-07-17 | 550.00 | 569.00 | 536.00 | 556.00 | +6.00 | +1.09% | 2,010,014 |
| 2026-07-16 | 545.00 | 563.00 | 523.00 | 550.00 | -9.00 | -1.61% | 2,819,534 |
| 2026-07-15 | 536.00 | 559.00 | 527.00 | 559.00 | +50.00 | +9.82% | 3,038,091 |
| 2026-07-14 | 514.00 | 525.00 | 509.00 | 509.00 | 0.00 | 0.00% | 1,063,766 |
| 2026-07-11 | 514.00 | 525.00 | 509.00 | 509.00 | 0.00 | 0.00% | 1,063,766 |
| 2026-07-10 | 519.00 | 530.00 | 501.00 | 509.00 | -7.00 | -1.36% | 1,179,236 |
| 2026-07-09 | 529.00 | 544.00 | 516.00 | 516.00 | -6.00 | -1.15% | 2,280,501 |
| 2026-07-08 | 527.00 | 535.00 | 521.00 | 522.00 | -9.00 | -1.69% | 1,910,630 |
| 2026-07-07 | 536.00 | 542.00 | 527.00 | 531.00 | -10.00 | -1.85% | 1,609,185 |
| 2026-07-04 | 526.00 | 552.00 | 523.00 | 541.00 | +8.00 | +1.50% | 2,026,703 |
| 2026-07-03 | 550.00 | 571.00 | 533.00 | 533.00 | -16.00 | -2.91% | 2,539,489 |
| 2026-07-02 | 531.00 | 587.00 | 519.00 | 549.00 | +10.00 | +1.86% | 5,191,915 |
| 2026-07-01 | 507.00 | 539.00 | 504.00 | 539.00 | +49.00 | +10.00% | 3,535,837 |