5533 皇鼎
上市 ｜ 建材營造
收盤價
14.00
▼-0.05
(-0.36%)
2026-05-13
本益比
25.00
殖利率
4.29%
股價淨值比
0.42
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 14.05 | 14.10 | 14.00 | 14.00 | -0.05 | -0.36% | 111,708 |
| 2026-05-12 | 14.25 | 14.25 | 14.00 | 14.05 | -0.10 | -0.71% | 177,082 |
| 2026-05-09 | 14.20 | 14.20 | 13.95 | 14.15 | -0.05 | -0.35% | 549,906 |
| 2026-05-08 | 14.15 | 14.20 | 14.05 | 14.20 | +0.05 | +0.35% | 115,068 |
| 2026-05-07 | 14.15 | 14.20 | 14.10 | 14.15 | 0.00 | 0.00% | 81,372 |
| 2026-05-06 | 14.25 | 14.25 | 14.15 | 14.15 | -0.15 | -1.05% | 61,411 |
| 2026-05-05 | 14.25 | 14.30 | 14.25 | 14.30 | -0.05 | -0.35% | 43,486 |
| 2026-05-02 | 14.25 | 14.30 | 14.25 | 14.30 | -0.05 | -0.35% | 43,486 |
| 2026-05-01 | 14.35 | 14.35 | 14.20 | 14.35 | 0.00 | 0.00% | 178,037 |
| 2026-04-30 | 14.40 | 14.40 | 14.15 | 14.35 | -0.05 | -0.35% | 326,150 |
| 2026-04-29 | 14.40 | 14.40 | 14.20 | 14.40 | 0.00 | 0.00% | 201,230 |
| 2026-04-28 | 14.40 | 14.45 | 14.35 | 14.40 | -0.05 | -0.35% | 122,859 |
| 2026-04-25 | 14.55 | 14.55 | 14.35 | 14.45 | -0.15 | -1.03% | 306,781 |
| 2026-04-24 | 14.60 | 14.60 | 14.45 | 14.60 | +0.15 | +1.04% | 142,401 |
| 2026-04-23 | 14.55 | 14.60 | 14.45 | 14.45 | -0.10 | -0.69% | 158,861 |
| 2026-04-22 | 14.65 | 14.65 | 14.45 | 14.55 | -0.10 | -0.68% | 121,895 |
| 2026-04-21 | 14.75 | 14.75 | 14.45 | 14.65 | -0.10 | -0.68% | 326,347 |
| 2026-04-18 | 14.65 | 14.85 | 14.60 | 14.75 | +0.20 | +1.37% | 295,395 |
| 2026-04-17 | 14.55 | 14.65 | 14.50 | 14.55 | -0.05 | -0.34% | 111,138 |
| 2026-04-16 | 14.60 | 14.70 | 14.55 | 14.60 | +0.05 | +0.34% | 114,409 |
| 2026-04-15 | 14.55 | 14.60 | 14.45 | 14.55 | +0.10 | +0.69% | 174,639 |
| 2026-04-14 | 14.45 | 14.65 | 14.40 | 14.45 | 0.00 | 0.00% | 149,478 |
| 2026-04-11 | 14.40 | 14.55 | 14.40 | 14.45 | 0.00 | 0.00% | 57,242 |
| 2026-04-10 | 14.40 | 14.50 | 14.30 | 14.45 | +0.10 | +0.70% | 196,097 |
| 2026-04-09 | 14.40 | 14.50 | 14.35 | 14.35 | -0.05 | -0.35% | 83,703 |
| 2026-04-08 | 14.45 | 14.55 | 14.35 | 14.40 | -0.05 | -0.35% | 415,048 |
| 2026-04-07 | 14.45 | 14.55 | 14.35 | 14.40 | -0.05 | -0.35% | 415,048 |
| 2026-04-04 | 14.45 | 14.55 | 14.35 | 14.40 | -0.05 | -0.35% | 415,048 |
| 2026-04-03 | 14.50 | 14.70 | 14.40 | 14.45 | 0.00 | 0.00% | 153,310 |
| 2026-04-02 | 14.55 | 14.60 | 14.35 | 14.45 | -0.10 | -0.69% | 310,120 |