5498 凱崴
上櫃 ｜ 電子零組件業
收盤價
72.40
▲+3.30
(+4.78%)
2026-05-13
本益比
0.00
殖利率
0.00%
股價淨值比
6.67
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 70.50 | 74.30 | 69.20 | 72.40 | +3.30 | +4.78% | 16,014,000 |
| 2026-05-12 | 72.00 | 74.80 | 68.40 | 69.10 | -2.90 | -4.03% | 10,983,000 |
| 2026-05-09 | 74.00 | 74.00 | 71.00 | 72.00 | -2.60 | -3.49% | 2,255,000 |
| 2026-05-08 | 75.60 | 75.60 | 73.60 | 74.60 | -0.30 | -0.40% | 2,025,000 |
| 2026-05-07 | 82.10 | 82.10 | 72.00 | 74.90 | -4.10 | -5.19% | 3,796,000 |
| 2026-05-06 | 75.00 | 79.00 | 75.00 | 79.00 | +5.00 | +6.76% | 3,247,000 |
| 2026-05-05 | 75.40 | 75.40 | 73.90 | 74.00 | +0.10 | +0.14% | 2,759,000 |
| 2026-05-02 | 74.50 | 74.50 | 72.30 | 73.90 | +1.40 | +1.93% | 2,528,000 |
| 2026-05-01 | 74.50 | 74.50 | 72.30 | 73.90 | +1.40 | +1.93% | 2,528,000 |
| 2026-04-30 | 70.70 | 72.90 | 69.50 | 72.50 | +3.60 | +5.22% | 2,912,000 |
| 2026-04-29 | 68.50 | 69.50 | 66.50 | 68.90 | +2.80 | +4.24% | 2,383,000 |
| 2026-04-28 | 70.40 | 70.40 | 65.20 | 66.10 | -5.40 | -7.55% | 4,638,000 |
| 2026-04-25 | 76.90 | 78.00 | 69.50 | 71.50 | -5.70 | -7.38% | 7,147,000 |
| 2026-04-24 | 80.80 | 86.00 | 73.60 | 77.20 | -3.10 | -3.86% | 54,857,000 |
| 2026-04-23 | 86.70 | 87.20 | 79.00 | 80.30 | -2.80 | -3.37% | 59,644,000 |
| 2026-04-22 | 77.60 | 83.10 | 76.80 | 83.10 | +7.50 | +9.92% | 50,033,000 |
| 2026-04-21 | 70.00 | 75.60 | 68.30 | 75.60 | +6.80 | +9.88% | 24,692,000 |
| 2026-04-18 | 70.30 | 73.50 | 67.60 | 68.80 | -0.50 | -0.72% | 51,532,000 |
| 2026-04-17 | 64.20 | 69.30 | 62.80 | 69.30 | +6.30 | +10.00% | 25,885,000 |
| 2026-04-16 | 65.70 | 65.70 | 61.60 | 63.00 | -0.70 | -1.10% | 9,530,000 |
| 2026-04-15 | 67.70 | 68.50 | 63.70 | 63.70 | -2.20 | -3.34% | 13,968,000 |
| 2026-04-14 | 68.70 | 69.50 | 65.90 | 65.90 | +0.30 | +0.46% | 25,494,000 |
| 2026-04-11 | 64.00 | 69.10 | 63.90 | 65.60 | +2.70 | +4.29% | 44,415,000 |
| 2026-04-10 | 61.20 | 63.00 | 59.30 | 62.90 | +3.70 | +6.25% | 16,633,000 |
| 2026-04-09 | 56.50 | 59.50 | 56.50 | 59.20 | +4.70 | +8.62% | 8,413,000 |
| 2026-04-08 | 54.80 | 56.30 | 54.00 | 54.50 | +1.00 | +1.87% | 4,518,000 |
| 2026-04-07 | 57.00 | 57.70 | 53.50 | 53.50 | -1.80 | -3.25% | 5,820,000 |
| 2026-04-04 | 57.00 | 57.70 | 53.50 | 53.50 | -1.80 | -3.25% | 5,820,000 |
| 2026-04-03 | 57.00 | 57.70 | 53.50 | 53.50 | -1.80 | -3.25% | 5,820,000 |
| 2026-04-02 | 55.50 | 57.10 | 53.10 | 55.30 | +3.20 | +6.14% | 6,198,000 |