5498 凱崴
上櫃 ｜ 電子零組件業
收盤價
50.10
▼-0.10
(-0.20%)
2026-09-25
本益比
143.14
殖利率
0.00%
股價淨值比
4.43
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 50.20 | 50.50 | 49.60 | 50.10 | -0.10 | -0.20% | 636,000 |
| 2026-09-24 | 51.70 | 52.00 | 50.20 | 50.20 | -1.00 | -1.95% | 966,000 |
| 2026-09-23 | 52.80 | 53.20 | 51.20 | 51.20 | -1.20 | -2.29% | 1,242,000 |
| 2026-09-22 | 52.60 | 53.20 | 52.20 | 52.40 | +0.60 | +1.16% | 1,442,000 |
| 2026-09-19 | 50.90 | 52.00 | 50.80 | 51.80 | +1.40 | +2.78% | 814,000 |
| 2026-09-18 | 51.20 | 53.10 | 50.40 | 50.40 | 0.00 | 0.00% | 1,377,000 |
| 2026-09-17 | 50.80 | 51.00 | 49.60 | 50.80 | +1.75 | +3.57% | 811,000 |
| 2026-09-16 | 50.40 | 51.00 | 49.05 | 49.05 | -1.25 | -2.49% | 667,000 |
| 2026-09-15 | 50.00 | 51.60 | 49.90 | 50.30 | -0.30 | -0.59% | 709,000 |
| 2026-09-12 | 51.60 | 52.00 | 50.30 | 50.60 | -2.00 | -3.80% | 1,221,000 |
| 2026-09-11 | 53.40 | 53.40 | 52.30 | 52.60 | -0.80 | -1.50% | 861,000 |
| 2026-09-10 | 53.60 | 54.50 | 53.10 | 53.40 | -0.20 | -0.37% | 1,004,000 |
| 2026-09-09 | 55.30 | 55.60 | 53.40 | 53.60 | -1.00 | -1.83% | 1,138,000 |
| 2026-09-08 | 54.00 | 56.80 | 54.00 | 54.60 | +1.20 | +2.25% | 3,074,000 |
| 2026-09-05 | 54.00 | 54.70 | 52.50 | 53.40 | +0.50 | +0.95% | 1,189,000 |
| 2026-09-04 | 55.90 | 56.90 | 52.90 | 52.90 | -2.90 | -5.20% | 2,471,000 |
| 2026-09-03 | 56.40 | 56.90 | 55.60 | 55.80 | -0.60 | -1.06% | 1,948,000 |
| 2026-09-02 | 56.10 | 59.20 | 55.80 | 56.40 | +0.20 | +0.36% | 3,837,000 |
| 2026-09-01 | 56.40 | 61.30 | 55.50 | 56.20 | -1.90 | -3.27% | 7,707,000 |
| 2026-08-29 | 54.40 | 58.50 | 53.60 | 58.10 | +4.80 | +9.01% | 6,537,000 |
| 2026-08-28 | 54.60 | 54.60 | 53.00 | 53.30 | -1.30 | -2.38% | 2,227,000 |
| 2026-08-27 | 52.50 | 55.40 | 52.20 | 54.60 | +2.50 | +4.80% | 4,485,000 |
| 2026-08-26 | 50.50 | 52.20 | 48.90 | 52.10 | +1.00 | +1.96% | 1,357,000 |
| 2026-08-25 | 50.50 | 52.50 | 50.10 | 51.10 | +0.70 | +1.39% | 1,880,000 |
| 2026-08-22 | 53.00 | 54.80 | 50.30 | 50.40 | -0.30 | -0.59% | 4,222,000 |
| 2026-08-21 | 49.85 | 52.20 | 49.05 | 50.70 | +1.50 | +3.05% | 1,617,000 |
| 2026-08-20 | 48.40 | 50.30 | 48.20 | 49.20 | -0.60 | -1.20% | 1,174,000 |
| 2026-08-19 | 51.50 | 52.20 | 49.80 | 49.80 | -1.40 | -2.73% | 1,290,000 |
| 2026-08-18 | 51.90 | 52.40 | 50.60 | 51.20 | -0.60 | -1.16% | 1,122,000 |
| 2026-08-15 | 53.70 | 53.70 | 51.80 | 51.80 | -1.50 | -2.81% | 1,590,000 |