5546 永固-KY
上市 ｜ 建材營造
收盤價
16.55
▼-0.15
(-0.90%)
2026-05-12
本益比
0.00
殖利率
12.08%
股價淨值比
0.73
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 16.70 | 16.70 | 16.25 | 16.55 | -0.15 | -0.90% | 10,000 |
| 2026-05-09 | 16.55 | 17.00 | 16.55 | 16.70 | +0.15 | +0.91% | 43,029 |
| 2026-05-08 | 16.35 | 16.75 | 16.30 | 16.55 | +0.20 | +1.22% | 22,034 |
| 2026-05-07 | 16.55 | 16.85 | 16.30 | 16.35 | -0.20 | -1.21% | 40,091 |
| 2026-05-06 | 16.50 | 16.80 | 16.10 | 16.55 | +0.05 | +0.30% | 11,032 |
| 2026-05-05 | 16.70 | 16.70 | 16.30 | 16.50 | -0.20 | -1.20% | 11,000 |
| 2026-05-02 | 16.70 | 16.70 | 16.30 | 16.50 | -0.20 | -1.20% | 11,000 |
| 2026-05-01 | 17.35 | 17.35 | 16.35 | 16.70 | -0.40 | -2.34% | 28,027 |
| 2026-04-30 | 17.10 | 17.10 | 17.10 | 17.10 | +0.45 | +2.70% | 11,031 |
| 2026-04-29 | 16.40 | 16.80 | 16.40 | 16.65 | -0.15 | -0.89% | 14,000 |
| 2026-04-28 | 16.40 | 16.80 | 16.40 | 16.80 | +0.30 | +1.82% | 12,000 |
| 2026-04-25 | 16.90 | 16.95 | 16.50 | 16.50 | -0.40 | -2.37% | 138,000 |
| 2026-04-24 | 17.20 | 17.60 | 16.80 | 16.90 | -0.30 | -1.74% | 119,088 |
| 2026-04-23 | 17.40 | 17.50 | 17.00 | 17.20 | +0.20 | +1.18% | 23,231 |
| 2026-04-22 | 17.15 | 17.30 | 16.65 | 17.00 | -0.15 | -0.87% | 49,026 |
| 2026-04-21 | 17.30 | 17.35 | 16.85 | 17.15 | 0.00 | 0.00% | 30,000 |
| 2026-04-18 | 16.95 | 17.40 | 16.60 | 17.15 | +0.20 | +1.18% | 71,127 |
| 2026-04-17 | 16.75 | 17.15 | 16.30 | 16.95 | +0.20 | +1.19% | 21,078 |
| 2026-04-16 | 16.80 | 17.20 | 16.55 | 16.75 | -0.05 | -0.30% | 33,000 |
| 2026-04-15 | 16.85 | 16.85 | 16.80 | 16.80 | -0.05 | -0.30% | 2,006 |
| 2026-04-14 | 16.70 | 16.90 | 16.70 | 16.85 | +0.15 | +0.90% | 6,990 |
| 2026-04-11 | 16.40 | 16.95 | 16.30 | 16.70 | +0.30 | +1.83% | 25,531 |
| 2026-04-10 | 17.00 | 17.05 | 16.15 | 16.40 | -0.15 | -0.91% | 49,050 |
| 2026-04-09 | 16.75 | 17.00 | 15.65 | 16.55 | -0.20 | -1.19% | 53,000 |
| 2026-04-08 | 16.45 | 16.75 | 16.15 | 16.75 | +0.30 | +1.82% | 30,020 |
| 2026-04-07 | 16.45 | 16.75 | 16.15 | 16.75 | +0.30 | +1.82% | 30,020 |
| 2026-04-04 | 16.45 | 16.75 | 16.15 | 16.75 | +0.30 | +1.82% | 30,020 |
| 2026-04-03 | 16.40 | 16.80 | 16.30 | 16.45 | +0.05 | +0.30% | 31,099 |
| 2026-04-02 | 16.40 | 16.95 | 15.65 | 16.40 | 0.00 | 0.00% | 66,000 |
| 2026-04-01 | 16.00 | 16.85 | 15.85 | 16.40 | -0.90 | -5.20% | 33,835 |