5522 遠雄
上市 ｜ 建材營造
收盤價
70.00
▲+0.30
(+0.43%)
2026-05-12
本益比
9.40
殖利率
7.86%
股價淨值比
1.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 70.00 | 70.40 | 69.50 | 70.00 | +0.30 | +0.43% | 1,202,130 |
| 2026-05-09 | 68.60 | 70.00 | 68.10 | 69.70 | +0.60 | +0.87% | 1,112,313 |
| 2026-05-08 | 69.50 | 69.50 | 68.80 | 69.10 | 0.00 | 0.00% | 634,649 |
| 2026-05-07 | 69.40 | 69.40 | 68.70 | 69.10 | -0.30 | -0.43% | 385,960 |
| 2026-05-06 | 69.00 | 69.70 | 68.20 | 69.40 | +0.60 | +0.87% | 576,177 |
| 2026-05-05 | 69.40 | 69.50 | 68.10 | 68.80 | -0.40 | -0.58% | 1,165,825 |
| 2026-05-02 | 69.40 | 69.50 | 68.10 | 68.80 | -0.40 | -0.58% | 1,165,825 |
| 2026-05-01 | 69.10 | 69.80 | 68.20 | 69.20 | +0.80 | +1.17% | 589,231 |
| 2026-04-30 | 69.80 | 69.80 | 68.10 | 68.40 | -0.70 | -1.01% | 715,605 |
| 2026-04-29 | 69.20 | 69.20 | 68.30 | 69.10 | -0.40 | -0.58% | 788,477 |
| 2026-04-28 | 69.10 | 69.70 | 69.00 | 69.50 | +0.60 | +0.87% | 581,391 |
| 2026-04-25 | 70.70 | 70.70 | 68.30 | 68.90 | -1.50 | -2.13% | 1,316,291 |
| 2026-04-24 | 70.50 | 70.80 | 69.50 | 70.40 | +0.60 | +0.86% | 985,025 |
| 2026-04-23 | 69.80 | 69.80 | 68.40 | 69.80 | +0.70 | +1.01% | 1,349,207 |
| 2026-04-22 | 69.70 | 70.00 | 68.40 | 69.10 | -0.60 | -0.86% | 1,595,033 |
| 2026-04-21 | 70.50 | 70.80 | 69.40 | 69.70 | -0.80 | -1.13% | 823,122 |
| 2026-04-18 | 71.00 | 71.10 | 69.90 | 70.50 | +0.40 | +0.57% | 653,011 |
| 2026-04-17 | 71.00 | 71.50 | 70.00 | 70.10 | -0.90 | -1.27% | 821,052 |
| 2026-04-16 | 72.20 | 72.20 | 69.60 | 71.00 | -0.40 | -0.56% | 2,117,541 |
| 2026-04-15 | 73.00 | 73.50 | 71.30 | 71.40 | -1.90 | -2.59% | 1,065,646 |
| 2026-04-14 | 73.80 | 73.90 | 72.80 | 73.30 | -0.50 | -0.68% | 978,159 |
| 2026-04-11 | 73.60 | 73.90 | 72.80 | 73.80 | +0.20 | +0.27% | 771,677 |
| 2026-04-10 | 73.10 | 74.00 | 72.40 | 73.60 | +0.90 | +1.24% | 917,518 |
| 2026-04-09 | 72.70 | 72.80 | 71.20 | 72.70 | 0.00 | 0.00% | 870,065 |
| 2026-04-08 | 73.00 | 73.00 | 70.20 | 72.70 | +0.10 | +0.14% | 1,201,553 |
| 2026-04-07 | 73.00 | 73.00 | 70.20 | 72.70 | +0.10 | +0.14% | 1,201,553 |
| 2026-04-04 | 73.00 | 73.00 | 70.20 | 72.70 | +0.10 | +0.14% | 1,201,553 |
| 2026-04-03 | 71.60 | 72.70 | 70.80 | 72.60 | +2.10 | +2.98% | 1,201,232 |
| 2026-04-02 | 70.00 | 71.70 | 69.60 | 70.50 | +0.40 | +0.57% | 941,110 |
| 2026-04-01 | 70.50 | 71.70 | 70.00 | 70.10 | -1.80 | -2.50% | 738,873 |