5543 桓鼎-KY
上櫃 ｜ 建材營造
收盤價
29.45
▼-0.05
(-0.17%)
2026-05-13
本益比
0.00
殖利率
0.00%
股價淨值比
3.34
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 29.95 | 30.00 | 28.95 | 29.45 | -0.05 | -0.17% | 25,000 |
| 2026-05-12 | 29.25 | 29.80 | 29.20 | 29.50 | +0.20 | +0.68% | 10,000 |
| 2026-05-09 | 29.55 | 30.00 | 29.30 | 29.30 | -0.20 | -0.68% | 18,000 |
| 2026-05-08 | 29.05 | 29.80 | 28.60 | 29.50 | -0.15 | -0.51% | 33,000 |
| 2026-05-07 | 29.80 | 30.00 | 29.20 | 29.65 | -0.25 | -0.84% | 36,000 |
| 2026-05-06 | 29.65 | 29.90 | 29.00 | 29.90 | +0.10 | +0.34% | 43,000 |
| 2026-05-05 | 30.50 | 30.50 | 29.70 | 29.80 | +0.05 | +0.17% | 58,000 |
| 2026-05-02 | 30.30 | 31.20 | 29.75 | 29.75 | -0.35 | -1.16% | 146,000 |
| 2026-05-01 | 30.30 | 31.20 | 29.75 | 29.75 | -0.35 | -1.16% | 146,000 |
| 2026-04-30 | 30.65 | 31.00 | 29.00 | 30.10 | +1.30 | +4.51% | 63,000 |
| 2026-04-29 | 29.65 | 29.65 | 28.30 | 28.80 | -0.05 | -0.17% | 13,000 |
| 2026-04-28 | 29.40 | 29.40 | 28.00 | 28.85 | -0.65 | -2.20% | 25,000 |
| 2026-04-25 | 31.15 | 31.15 | 28.50 | 29.50 | 0.00 | 0.00% | 29,000 |
| 2026-04-24 | 29.00 | 31.15 | 28.00 | 29.50 | +0.50 | +1.72% | 74,000 |
| 2026-04-23 | 26.65 | 29.20 | 26.60 | 29.00 | +2.45 | +9.23% | 71,000 |
| 2026-04-22 | 26.65 | 26.65 | 26.10 | 26.55 | +0.10 | +0.38% | 17,000 |
| 2026-04-21 | 26.80 | 26.80 | 26.30 | 26.45 | -0.25 | -0.94% | 7,000 |
| 2026-04-18 | 26.80 | 26.80 | 26.05 | 26.70 | -0.10 | -0.37% | 17,000 |
| 2026-04-17 | 26.50 | 26.80 | 26.20 | 26.80 | -0.20 | -0.74% | 41,000 |
| 2026-04-16 | 27.00 | 27.00 | 25.50 | 27.00 | +0.10 | +0.37% | 20,000 |
| 2026-04-15 | 27.10 | 27.10 | 26.40 | 26.90 | -0.10 | -0.37% | 13,000 |
| 2026-04-14 | 27.20 | 27.20 | 27.00 | 27.00 | -0.25 | -0.92% | 13,000 |
| 2026-04-11 | 27.00 | 27.25 | 27.00 | 27.25 | -0.15 | -0.55% | 6,000 |
| 2026-04-10 | 27.45 | 27.45 | 27.40 | 27.40 | +0.15 | +0.55% | 10,000 |
| 2026-04-09 | 27.65 | 27.65 | 26.35 | 27.25 | +1.10 | +4.21% | 20,000 |
| 2026-04-08 | 27.90 | 27.90 | 26.15 | 26.15 | -1.65 | -5.94% | 3,000 |
| 2026-04-07 | 28.00 | 28.00 | 26.40 | 27.80 | +0.55 | +2.02% | 3,000 |
| 2026-04-04 | 28.00 | 28.00 | 26.40 | 27.80 | +0.55 | +2.02% | 3,000 |
| 2026-04-03 | 28.00 | 28.00 | 26.40 | 27.80 | +0.55 | +2.02% | 3,000 |
| 2026-04-02 | 28.00 | 28.20 | 27.00 | 27.25 | -0.35 | -1.27% | 9,000 |