5864 致和證
上櫃 ｜ 金融保險
收盤價
29.55
▲+0.75
(+2.60%)
2026-08-11
本益比
2.13
殖利率
0.00%
股價淨值比
1.04
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 29.15 | 29.60 | 28.55 | 29.55 | +0.75 | +2.60% | 2,774,000 |
| 2026-08-08 | 29.15 | 29.35 | 28.65 | 28.80 | -0.35 | -1.20% | 2,861,000 |
| 2026-08-07 | 29.35 | 29.85 | 28.50 | 29.15 | -2.00 | -6.42% | 7,475,000 |
| 2026-08-06 | 32.00 | 32.45 | 30.95 | 31.15 | +0.30 | +0.97% | 5,109,000 |
| 2026-08-04 | 30.40 | 31.20 | 29.75 | 30.15 | -0.35 | -1.15% | 3,617,000 |
| 2026-08-01 | 29.75 | 30.50 | 29.40 | 30.50 | +2.75 | +9.91% | 4,679,000 |
| 2026-07-31 | 28.20 | 29.10 | 27.60 | 27.75 | -1.10 | -3.81% | 2,895,000 |
| 2026-07-30 | 30.50 | 30.70 | 27.85 | 28.85 | -1.55 | -5.10% | 4,518,000 |
| 2026-07-29 | 31.70 | 31.70 | 30.00 | 30.40 | -2.35 | -7.18% | 3,384,000 |
| 2026-07-28 | 32.90 | 32.90 | 31.85 | 32.75 | -0.05 | -0.15% | 1,553,000 |
| 2026-07-25 | 33.10 | 34.25 | 32.80 | 32.80 | -0.80 | -2.38% | 1,891,000 |
| 2026-07-24 | 34.35 | 34.35 | 33.20 | 33.60 | -0.35 | -1.03% | 1,705,000 |
| 2026-07-23 | 33.60 | 34.60 | 33.40 | 33.95 | +1.20 | +3.66% | 3,214,000 |
| 2026-07-22 | 32.35 | 33.00 | 32.35 | 32.75 | +0.85 | +2.66% | 2,294,000 |
| 2026-07-21 | 33.60 | 33.60 | 31.05 | 31.90 | -1.30 | -3.92% | 5,458,000 |
| 2026-07-18 | 34.90 | 34.95 | 32.95 | 33.20 | -2.85 | -7.91% | 4,447,000 |
| 2026-07-17 | 35.85 | 37.20 | 35.50 | 36.05 | -0.20 | -0.55% | 2,084,000 |
| 2026-07-16 | 35.90 | 36.40 | 35.50 | 36.25 | +1.05 | +2.98% | 2,788,000 |
| 2026-07-15 | 36.80 | 37.20 | 34.30 | 35.20 | -2.25 | -6.01% | 7,089,000 |
| 2026-07-14 | 39.90 | 40.10 | 37.30 | 37.45 | -2.20 | -5.55% | 5,026,000 |
| 2026-07-11 | 40.65 | 40.65 | 39.65 | 39.65 | -0.70 | -1.73% | 3,717,000 |
| 2026-07-10 | 40.65 | 40.65 | 39.65 | 39.65 | -0.70 | -1.73% | 3,717,000 |
| 2026-07-09 | 41.60 | 41.80 | 39.25 | 40.35 | -1.65 | -3.93% | 6,754,000 |
| 2026-07-08 | 44.95 | 45.25 | 40.95 | 42.00 | -3.50 | -7.69% | 11,943,000 |
| 2026-07-07 | 44.30 | 45.95 | 44.00 | 45.50 | +1.50 | +3.41% | 5,669,000 |
| 2026-07-04 | 41.30 | 44.05 | 40.70 | 44.00 | 0.00 | 0.00% | 10,040,000 |
| 2026-07-03 | 45.60 | 46.65 | 45.40 | 46.15 | 0.00 | 0.00% | 5,179,000 |
| 2026-07-02 | 48.10 | 48.20 | 46.00 | 46.15 | -0.90 | -1.91% | 8,592,000 |
| 2026-07-01 | 46.40 | 47.15 | 45.95 | 47.05 | +1.95 | +4.32% | 4,533,000 |
| 2026-06-30 | 44.55 | 45.70 | 44.00 | 45.10 | +0.70 | +1.58% | 4,879,000 |