5522 遠雄
上市 ｜ 建材營造
收盤價
64.10
▲+0.30
(+0.47%)
2026-08-11
本益比
6.78
殖利率
8.58%
股價淨值比
1.05
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 64.00 | 65.00 | 63.60 | 64.10 | +0.30 | +0.47% | 3,062,925 |
| 2026-08-08 | 64.10 | 64.40 | 63.40 | 63.80 | -0.60 | -0.93% | 986,885 |
| 2026-08-07 | 64.70 | 64.70 | 64.10 | 64.40 | +0.30 | +0.47% | 300,088 |
| 2026-08-06 | 64.20 | 64.70 | 64.00 | 64.10 | -1.00 | -1.54% | 755,525 |
| 2026-08-05 | 64.50 | 65.40 | 64.30 | 65.10 | +0.20 | +0.31% | 493,512 |
| 2026-08-04 | 65.90 | 66.80 | 64.90 | 64.90 | -0.50 | -0.76% | 1,312,008 |
| 2026-08-01 | 66.50 | 66.50 | 65.00 | 65.40 | -0.20 | -0.30% | 333,623 |
| 2026-07-31 | 66.60 | 66.60 | 64.60 | 65.60 | -0.30 | -0.46% | 949,182 |
| 2026-07-30 | 67.10 | 67.10 | 65.50 | 65.90 | -0.60 | -0.90% | 501,356 |
| 2026-07-29 | 66.70 | 66.70 | 65.60 | 66.50 | +0.60 | +0.91% | 327,800 |
| 2026-07-28 | 65.90 | 66.70 | 65.60 | 65.90 | 0.00 | 0.00% | 915,776 |
| 2026-07-25 | 66.10 | 66.40 | 65.20 | 65.90 | -0.20 | -0.30% | 700,565 |
| 2026-07-24 | 68.80 | 68.90 | 66.10 | 66.10 | -2.50 | -3.64% | 1,041,341 |
| 2026-07-23 | 67.10 | 68.90 | 67.10 | 68.60 | +1.50 | +2.24% | 843,833 |
| 2026-07-22 | 69.30 | 69.50 | 66.80 | 67.10 | -1.00 | -1.47% | 3,185,316 |
| 2026-07-21 | 69.40 | 70.00 | 68.10 | 68.10 | -1.30 | -1.87% | 1,203,903 |
| 2026-07-18 | 68.30 | 69.70 | 67.70 | 69.40 | +1.10 | +1.61% | 850,098 |
| 2026-07-17 | 67.10 | 68.50 | 66.80 | 68.30 | +0.80 | +1.19% | 1,113,051 |
| 2026-07-16 | 66.10 | 67.60 | 66.10 | 67.50 | +1.40 | +2.12% | 1,720,627 |
| 2026-07-15 | 64.70 | 66.20 | 64.70 | 66.10 | +1.40 | +2.16% | 738,243 |
| 2026-07-14 | 64.00 | 65.50 | 64.00 | 64.70 | +0.70 | +1.09% | 741,237 |
| 2026-07-11 | 64.00 | 65.50 | 64.00 | 64.70 | +0.70 | +1.09% | 741,237 |
| 2026-07-10 | 64.20 | 64.50 | 63.90 | 64.00 | -0.10 | -0.16% | 555,240 |
| 2026-07-09 | 64.70 | 65.50 | 63.90 | 64.10 | -0.70 | -1.08% | 800,759 |
| 2026-07-08 | 63.90 | 65.50 | 63.90 | 64.80 | +0.60 | +0.93% | 734,735 |
| 2026-07-07 | 63.20 | 64.50 | 63.20 | 64.20 | +0.40 | +0.63% | 1,231,451 |
| 2026-07-04 | 65.20 | 65.60 | 63.80 | 63.80 | -0.80 | -1.24% | 1,205,222 |
| 2026-07-03 | 65.70 | 66.30 | 63.70 | 64.60 | 0.00 | 0.00% | 2,603,592 |
| 2026-07-02 | 64.50 | 64.80 | 63.50 | 64.60 | +0.70 | +1.10% | 803,446 |
| 2026-07-01 | 65.00 | 65.50 | 63.40 | 63.90 | -0.20 | -0.31% | 1,918,011 |