5490 同亨
上櫃 ｜ 電腦及週邊設備業
收盤價
31.40
▲+0.70
(+2.28%)
2026-08-11
本益比
15.24
殖利率
0.00%
股價淨值比
2.17
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 30.75 | 31.65 | 30.25 | 31.40 | +0.70 | +2.28% | 1,149,000 |
| 2026-08-08 | 32.20 | 32.85 | 30.70 | 30.70 | -2.65 | -7.95% | 3,266,000 |
| 2026-08-07 | 32.00 | 33.35 | 31.80 | 33.35 | +1.35 | +4.22% | 1,730,000 |
| 2026-08-06 | 32.40 | 33.80 | 31.65 | 32.00 | -1.45 | -4.33% | 5,132,000 |
| 2026-08-04 | 32.80 | 36.35 | 32.30 | 35.40 | +2.35 | +7.11% | 5,087,000 |
| 2026-08-01 | 32.75 | 33.35 | 31.10 | 33.05 | +1.80 | +5.76% | 1,780,000 |
| 2026-07-31 | 33.00 | 33.00 | 30.00 | 31.25 | -1.90 | -5.73% | 2,065,000 |
| 2026-07-30 | 32.60 | 34.95 | 31.65 | 33.15 | +0.90 | +2.79% | 4,214,000 |
| 2026-07-29 | 32.00 | 32.60 | 31.65 | 32.25 | -0.45 | -1.38% | 854,000 |
| 2026-07-28 | 33.25 | 33.50 | 32.15 | 32.70 | 0.00 | 0.00% | 960,000 |
| 2026-07-25 | 32.80 | 33.80 | 32.10 | 32.70 | -0.05 | -0.15% | 1,225,000 |
| 2026-07-24 | 34.55 | 35.10 | 32.20 | 32.75 | -0.70 | -2.09% | 2,470,000 |
| 2026-07-23 | 32.00 | 34.15 | 31.75 | 33.45 | +1.80 | +5.69% | 3,630,000 |
| 2026-07-22 | 28.85 | 31.80 | 28.85 | 31.65 | +2.65 | +9.14% | 1,245,000 |
| 2026-07-21 | 28.40 | 29.50 | 27.95 | 29.00 | +0.60 | +2.11% | 618,000 |
| 2026-07-18 | 29.70 | 29.95 | 28.20 | 28.40 | -2.05 | -6.73% | 1,209,000 |
| 2026-07-17 | 31.00 | 31.00 | 30.25 | 30.45 | -0.40 | -1.30% | 403,000 |
| 2026-07-16 | 29.85 | 31.20 | 29.75 | 30.85 | +1.25 | +4.22% | 1,023,000 |
| 2026-07-15 | 30.20 | 30.20 | 28.75 | 29.60 | -0.25 | -0.84% | 834,000 |
| 2026-07-14 | 30.30 | 30.50 | 29.75 | 29.85 | -0.10 | -0.33% | 510,000 |
| 2026-07-11 | 30.45 | 30.65 | 29.70 | 29.95 | -0.35 | -1.16% | 660,000 |
| 2026-07-10 | 30.45 | 30.65 | 29.70 | 29.95 | -0.35 | -1.16% | 660,000 |
| 2026-07-09 | 31.60 | 31.60 | 29.95 | 30.30 | -0.60 | -1.94% | 1,301,000 |
| 2026-07-08 | 31.00 | 31.50 | 30.30 | 30.90 | +0.50 | +1.64% | 1,914,000 |
| 2026-07-07 | 30.45 | 32.45 | 30.25 | 30.40 | -0.05 | -0.16% | 4,609,000 |
| 2026-07-04 | 29.55 | 30.45 | 29.40 | 30.45 | +2.75 | +9.93% | 2,977,000 |
| 2026-07-03 | 27.35 | 28.20 | 27.30 | 27.70 | 0.00 | 0.00% | 571,000 |
| 2026-07-02 | 28.95 | 29.35 | 28.70 | 28.85 | +0.30 | +1.05% | 623,000 |
| 2026-07-01 | 28.75 | 28.85 | 28.35 | 28.55 | +0.05 | +0.18% | 384,000 |
| 2026-06-30 | 28.95 | 29.00 | 28.20 | 28.50 | -0.30 | -1.04% | 560,000 |