5498 凱崴
上櫃 ｜ 電子零組件業
收盤價
50.60
▲+2.10
(+4.33%)
2026-08-11
本益比
421.67
殖利率
0.00%
股價淨值比
4.51
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 49.50 | 51.20 | 48.65 | 50.60 | +2.10 | +4.33% | 1,667,000 |
| 2026-08-08 | 50.00 | 50.50 | 48.10 | 48.50 | -1.60 | -3.19% | 1,372,000 |
| 2026-08-07 | 47.90 | 50.90 | 46.10 | 50.10 | +2.45 | +5.14% | 2,275,000 |
| 2026-08-06 | 48.55 | 49.45 | 47.45 | 47.65 | +0.75 | +1.60% | 1,462,000 |
| 2026-08-04 | 41.95 | 45.15 | 41.95 | 44.50 | +2.55 | +6.08% | 2,379,000 |
| 2026-08-01 | 41.40 | 41.95 | 41.10 | 41.95 | +3.80 | +9.96% | 1,001,000 |
| 2026-07-31 | 40.60 | 41.85 | 37.60 | 38.15 | -2.85 | -6.95% | 2,556,000 |
| 2026-07-30 | 43.95 | 44.30 | 39.10 | 41.00 | -2.40 | -5.53% | 3,282,000 |
| 2026-07-29 | 46.00 | 46.00 | 43.40 | 43.40 | -3.85 | -8.15% | 1,990,000 |
| 2026-07-28 | 46.40 | 47.90 | 45.40 | 47.25 | +1.50 | +3.28% | 1,758,000 |
| 2026-07-25 | 47.30 | 48.70 | 45.35 | 45.75 | -2.95 | -6.06% | 1,593,000 |
| 2026-07-24 | 50.00 | 51.10 | 48.00 | 48.70 | -0.95 | -1.91% | 1,700,000 |
| 2026-07-23 | 48.70 | 50.50 | 48.00 | 49.65 | +2.15 | +4.53% | 1,951,000 |
| 2026-07-22 | 48.00 | 48.80 | 46.40 | 47.50 | +0.40 | +0.85% | 1,483,000 |
| 2026-07-21 | 49.25 | 49.75 | 44.20 | 47.10 | -1.95 | -3.98% | 2,496,000 |
| 2026-07-18 | 52.00 | 52.00 | 48.70 | 49.05 | -4.95 | -9.17% | 3,666,000 |
| 2026-07-17 | 55.30 | 55.60 | 53.80 | 54.00 | -2.40 | -4.26% | 1,429,000 |
| 2026-07-16 | 55.50 | 56.40 | 54.80 | 56.40 | +1.70 | +3.11% | 1,266,000 |
| 2026-07-15 | 57.00 | 57.90 | 52.30 | 54.70 | -3.40 | -5.85% | 3,194,000 |
| 2026-07-14 | 61.00 | 62.80 | 58.00 | 58.10 | -1.60 | -2.68% | 3,070,000 |
| 2026-07-11 | 61.10 | 61.80 | 59.50 | 59.70 | -1.40 | -2.29% | 1,439,000 |
| 2026-07-10 | 61.10 | 61.80 | 59.50 | 59.70 | -1.40 | -2.29% | 1,439,000 |
| 2026-07-09 | 62.10 | 62.40 | 59.80 | 61.10 | +0.10 | +0.16% | 2,044,000 |
| 2026-07-08 | 61.70 | 62.80 | 59.50 | 61.00 | -0.20 | -0.33% | 3,667,000 |
| 2026-07-07 | 62.60 | 63.80 | 60.60 | 61.20 | +0.20 | +0.33% | 2,245,000 |
| 2026-07-04 | 60.40 | 61.90 | 60.00 | 61.00 | -0.30 | -0.49% | 1,387,000 |
| 2026-07-03 | 58.10 | 61.40 | 57.10 | 61.30 | +2.20 | +3.72% | 1,358,000 |
| 2026-07-02 | 62.00 | 62.50 | 59.00 | 59.10 | -1.70 | -2.80% | 2,070,000 |
| 2026-07-01 | 59.00 | 61.20 | 58.70 | 60.80 | +2.60 | +4.47% | 1,867,000 |
| 2026-06-30 | 58.30 | 59.80 | 57.10 | 58.20 | +0.20 | +0.34% | 1,566,000 |