5546 永固-KY
上市 ｜ 建材營造
收盤價
14.00
▲+0.30
(+2.19%)
2026-08-11
本益比
0.00
殖利率
7.14%
股價淨值比
0.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 13.20 | 14.00 | 13.20 | 14.00 | +0.30 | +2.19% | 37,997 |
| 2026-08-08 | 13.60 | 13.70 | 13.20 | 13.70 | +0.10 | +0.74% | 59,984 |
| 2026-08-07 | 13.80 | 13.80 | 13.40 | 13.60 | -0.20 | -1.45% | 17,030 |
| 2026-08-06 | 13.15 | 13.80 | 13.15 | 13.80 | +0.30 | +2.22% | 13,904 |
| 2026-08-05 | 13.65 | 13.90 | 13.50 | 13.50 | -0.50 | -3.57% | 21,058 |
| 2026-08-04 | 14.00 | 14.00 | 13.25 | 14.00 | 0.00 | 0.00% | 25,487 |
| 2026-08-01 | 14.80 | 14.80 | 13.70 | 14.00 | -0.15 | -1.06% | 31,000 |
| 2026-07-31 | 13.55 | 14.15 | 13.10 | 14.15 | +0.15 | +1.07% | 82,180 |
| 2026-07-30 | 14.00 | 14.00 | 13.60 | 14.00 | -0.25 | -1.75% | 28,847 |
| 2026-07-29 | 15.00 | 15.15 | 14.15 | 14.25 | 0.00 | 0.00% | 120,860 |
| 2026-07-28 | 17.00 | 17.00 | 15.85 | 15.85 | -1.10 | -6.49% | 74,465 |
| 2026-07-25 | 17.10 | 17.10 | 16.80 | 16.95 | +0.15 | +0.89% | 16,300 |
| 2026-07-24 | 17.10 | 17.15 | 16.75 | 16.80 | -0.30 | -1.75% | 20,001 |
| 2026-07-23 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00% | 2,936 |
| 2026-07-22 | 17.15 | 17.20 | 16.50 | 17.10 | +0.40 | +2.40% | 48,086 |
| 2026-07-21 | 17.00 | 17.00 | 16.35 | 16.70 | -0.05 | -0.30% | 34,170 |
| 2026-07-18 | 16.65 | 16.75 | 16.50 | 16.75 | +0.20 | +1.21% | 23,746 |
| 2026-07-17 | 16.55 | 16.55 | 16.50 | 16.55 | +0.30 | +1.85% | 9,001 |
| 2026-07-16 | 16.70 | 17.40 | 16.25 | 16.25 | -0.30 | -1.81% | 34,294 |
| 2026-07-15 | 15.60 | 16.55 | 15.60 | 16.55 | +0.60 | +3.76% | 41,345 |
| 2026-07-14 | 15.90 | 15.95 | 15.85 | 15.95 | -0.15 | -0.93% | 19,000 |
| 2026-07-11 | 15.90 | 15.95 | 15.85 | 15.95 | -0.15 | -0.93% | 19,000 |
| 2026-07-10 | 16.30 | 16.40 | 16.10 | 16.10 | -0.70 | -4.17% | 37,003 |
| 2026-07-09 | 16.85 | 16.85 | 16.40 | 16.80 | -0.10 | -0.59% | 20,000 |
| 2026-07-08 | 16.55 | 16.90 | 16.55 | 16.90 | +0.05 | +0.30% | 8,000 |
| 2026-07-07 | 16.10 | 16.85 | 15.90 | 16.85 | +0.90 | +5.64% | 12,157 |
| 2026-07-04 | 16.50 | 16.50 | 15.95 | 15.95 | -0.35 | -2.15% | 58,295 |
| 2026-07-03 | 16.30 | 16.30 | 16.30 | 16.30 | +0.20 | +1.24% | 1,042 |
| 2026-07-02 | 16.45 | 16.50 | 16.10 | 16.10 | -0.35 | -2.13% | 22,341 |
| 2026-07-01 | 16.00 | 16.45 | 15.80 | 16.45 | +0.30 | +1.86% | 24,018 |