5902 德記
上櫃 ｜ 居家生活
收盤價
38.20
▲+0.20
(+0.53%)
2026-05-12
本益比
17.69
殖利率
0.00%
股價淨值比
2.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 39.35 | 39.35 | 38.00 | 38.20 | +0.20 | +0.53% | 16,000 |
| 2026-05-09 | 38.10 | 38.10 | 37.65 | 38.00 | -0.10 | -0.26% | 17,000 |
| 2026-05-08 | 39.35 | 39.35 | 37.80 | 38.10 | 0.00 | 0.00% | 14,000 |
| 2026-05-07 | 38.70 | 38.70 | 37.70 | 38.10 | -0.35 | -0.91% | 29,000 |
| 2026-05-06 | 39.30 | 39.30 | 38.00 | 38.45 | +0.15 | +0.39% | 16,000 |
| 2026-05-05 | 37.40 | 38.80 | 37.25 | 38.30 | +0.55 | +1.46% | 636,000 |
| 2026-05-02 | 38.00 | 38.00 | 37.75 | 37.75 | +0.15 | +0.40% | 2,000 |
| 2026-05-01 | 38.00 | 38.00 | 37.75 | 37.75 | +0.15 | +0.40% | 2,000 |
| 2026-04-30 | 38.55 | 38.55 | 37.60 | 37.60 | -0.95 | -2.46% | 30,000 |
| 2026-04-29 | 39.00 | 39.00 | 38.10 | 38.55 | +0.05 | +0.13% | 31,000 |
| 2026-04-28 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-25 | 38.25 | 38.95 | 37.80 | 38.55 | -0.25 | -0.64% | 35,000 |
| 2026-04-24 | 37.70 | 38.80 | 37.65 | 38.80 | +1.45 | +3.88% | 36,000 |
| 2026-04-23 | 37.85 | 37.85 | 37.05 | 37.35 | -0.55 | -1.45% | 110,000 |
| 2026-04-22 | 38.50 | 38.50 | 37.60 | 37.90 | -0.20 | -0.52% | 113,000 |
| 2026-04-21 | 38.90 | 38.90 | 38.10 | 38.10 | -0.40 | -1.04% | 60,000 |
| 2026-04-18 | 38.75 | 38.75 | 38.40 | 38.50 | 0.00 | 0.00% | 30,000 |
| 2026-04-17 | 38.70 | 38.90 | 38.45 | 38.50 | 0.00 | 0.00% | 35,000 |
| 2026-04-16 | 38.95 | 38.95 | 38.40 | 38.50 | -0.30 | -0.77% | 44,000 |
| 2026-04-15 | 39.00 | 39.00 | 38.50 | 38.80 | -0.05 | -0.13% | 36,000 |
| 2026-04-14 | 39.00 | 39.00 | 38.45 | 38.85 | 0.00 | 0.00% | 34,000 |
| 2026-04-11 | 39.40 | 39.40 | 38.50 | 38.85 | 0.00 | 0.00% | 36,000 |
| 2026-04-10 | 38.90 | 39.00 | 38.30 | 38.85 | -0.05 | -0.13% | 11,000 |
| 2026-04-09 | 39.00 | 39.00 | 38.40 | 38.90 | -0.10 | -0.26% | 19,000 |
| 2026-04-08 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-07 | 38.20 | 39.00 | 38.20 | 39.00 | +0.05 | +0.13% | 10,000 |
| 2026-04-04 | 38.20 | 39.00 | 38.20 | 39.00 | +0.05 | +0.13% | 10,000 |
| 2026-04-03 | 38.20 | 39.00 | 38.20 | 39.00 | +0.05 | +0.13% | 10,000 |
| 2026-04-02 | 38.95 | 38.95 | 38.95 | 38.95 | +0.50 | +1.30% | 1,000 |
| 2026-04-01 | 38.80 | 38.95 | 38.05 | 38.45 | -0.45 | -1.16% | 20,000 |