5434 崇越
上市 ｜ 電子通路業
收盤價
542.00
▲+8.00
(+1.50%)
2026-09-25
本益比
20.28
殖利率
2.48%
股價淨值比
4.79
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 537.00 | 545.00 | 537.00 | 542.00 | +8.00 | +1.50% | 505,712 |
| 2026-09-24 | 544.00 | 547.00 | 531.00 | 534.00 | -3.00 | -0.56% | 528,157 |
| 2026-09-23 | 540.00 | 543.00 | 533.00 | 537.00 | -3.00 | -0.56% | 372,313 |
| 2026-09-22 | 535.00 | 545.00 | 532.00 | 540.00 | +10.00 | +1.89% | 860,162 |
| 2026-09-19 | 545.00 | 545.00 | 529.00 | 530.00 | -7.00 | -1.30% | 611,175 |
| 2026-09-18 | 542.00 | 553.00 | 533.00 | 537.00 | 0.00 | 0.00% | 723,499 |
| 2026-09-17 | 539.00 | 540.00 | 530.00 | 537.00 | -2.00 | -0.37% | 424,026 |
| 2026-09-16 | 524.00 | 547.00 | 518.00 | 539.00 | +12.00 | +2.28% | 726,308 |
| 2026-09-15 | 520.00 | 533.00 | 518.00 | 527.00 | 0.00 | 0.00% | 425,342 |
| 2026-09-12 | 530.00 | 531.00 | 523.00 | 527.00 | -8.00 | -1.50% | 360,993 |
| 2026-09-11 | 532.00 | 544.00 | 532.00 | 535.00 | +3.00 | +0.56% | 570,691 |
| 2026-09-10 | 546.00 | 546.00 | 529.00 | 532.00 | -9.00 | -1.66% | 577,176 |
| 2026-09-09 | 548.00 | 549.00 | 539.00 | 541.00 | +3.00 | +0.56% | 442,355 |
| 2026-09-08 | 543.00 | 547.00 | 528.00 | 538.00 | +11.00 | +2.09% | 644,721 |
| 2026-09-05 | 536.00 | 544.00 | 527.00 | 527.00 | -8.00 | -1.50% | 707,339 |
| 2026-09-04 | 535.00 | 540.00 | 530.00 | 535.00 | -5.00 | -0.93% | 521,200 |
| 2026-09-03 | 518.00 | 545.00 | 518.00 | 540.00 | +25.00 | +4.85% | 1,037,182 |
| 2026-09-02 | 525.00 | 525.00 | 507.00 | 515.00 | -14.00 | -2.65% | 922,941 |
| 2026-09-01 | 533.00 | 540.00 | 529.00 | 529.00 | -4.00 | -0.75% | 283,228 |
| 2026-08-29 | 536.00 | 542.00 | 530.00 | 533.00 | -3.00 | -0.56% | 439,631 |
| 2026-08-28 | 521.00 | 537.00 | 517.00 | 536.00 | +15.00 | +2.88% | 521,865 |
| 2026-08-27 | 516.00 | 521.00 | 506.00 | 521.00 | 0.00 | 0.00% | 342,281 |
| 2026-08-26 | 513.00 | 525.00 | 513.00 | 521.00 | +8.00 | +1.56% | 345,754 |
| 2026-08-25 | 526.00 | 526.00 | 511.00 | 513.00 | -13.00 | -2.47% | 658,947 |
| 2026-08-22 | 538.00 | 538.00 | 516.00 | 526.00 | -4.00 | -0.75% | 882,201 |
| 2026-08-21 | 542.00 | 565.00 | 528.00 | 530.00 | -23.00 | -4.16% | 1,627,243 |
| 2026-08-20 | 539.00 | 567.00 | 523.00 | 553.00 | +37.00 | +7.17% | 2,802,574 |
| 2026-08-19 | 520.00 | 525.00 | 513.00 | 516.00 | -5.00 | -0.96% | 443,874 |
| 2026-08-18 | 532.00 | 532.00 | 521.00 | 521.00 | -6.00 | -1.14% | 412,824 |
| 2026-08-15 | 538.00 | 539.00 | 526.00 | 527.00 | -5.00 | -0.94% | 531,953 |