5902 德記
上櫃 ｜ 居家生活
收盤價
34.25
▲+0.10
(+0.29%)
2026-09-25
本益比
16.39
殖利率
0.00%
股價淨值比
2.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 34.65 | 34.65 | 33.80 | 34.25 | +0.10 | +0.29% | 81,000 |
| 2026-09-24 | 34.40 | 34.40 | 33.90 | 34.15 | -0.20 | -0.58% | 116,000 |
| 2026-09-23 | 34.25 | 34.65 | 34.15 | 34.35 | -0.05 | -0.15% | 377,000 |
| 2026-09-22 | 34.60 | 34.60 | 33.70 | 34.40 | -0.05 | -0.15% | 27,000 |
| 2026-09-19 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-09-18 | 34.90 | 34.90 | 34.10 | 34.45 | +0.20 | +0.58% | 11,000 |
| 2026-09-17 | 34.00 | 34.30 | 34.00 | 34.25 | -0.15 | -0.44% | 113,000 |
| 2026-09-16 | 34.25 | 34.50 | 34.05 | 34.40 | -0.30 | -0.86% | 114,000 |
| 2026-09-15 | 34.80 | 34.80 | 34.70 | 34.70 | +0.10 | +0.29% | 191,000 |
| 2026-09-12 | 34.25 | 35.10 | 34.25 | 34.60 | +0.75 | +2.22% | 40,000 |
| 2026-09-11 | 34.30 | 34.50 | 33.85 | 33.85 | -0.45 | -1.31% | 99,000 |
| 2026-09-10 | 33.75 | 34.40 | 33.75 | 34.30 | 0.00 | 0.00% | 136,000 |
| 2026-09-09 | 33.70 | 34.40 | 33.50 | 34.30 | +0.25 | +0.73% | 157,000 |
| 2026-09-08 | 33.80 | 34.90 | 33.55 | 34.05 | -0.35 | -1.02% | 164,000 |
| 2026-09-05 | 34.10 | 34.40 | 34.10 | 34.40 | 0.00 | 0.00% | 2,000 |
| 2026-09-04 | 34.50 | 34.55 | 34.25 | 34.40 | -0.10 | -0.29% | 5,000 |
| 2026-09-03 | 34.70 | 34.70 | 34.50 | 34.50 | -0.20 | -0.58% | 4,000 |
| 2026-09-02 | 34.80 | 34.80 | 34.70 | 34.70 | -0.05 | -0.14% | 4,000 |
| 2026-09-01 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-08-29 | 34.85 | 34.85 | 34.85 | 34.85 | +0.25 | +0.72% | 2,000 |
| 2026-08-28 | 34.80 | 34.80 | 34.40 | 34.60 | -0.10 | -0.29% | 9,000 |
| 2026-08-27 | 34.80 | 34.80 | 34.05 | 34.70 | -0.10 | -0.29% | 14,000 |
| 2026-08-26 | 34.65 | 34.85 | 34.65 | 34.80 | 0.00 | 0.00% | 24,000 |
| 2026-08-25 | 35.05 | 35.05 | 34.80 | 34.80 | +0.10 | +0.29% | 12,000 |
| 2026-08-22 | 34.70 | 34.70 | 34.70 | 34.70 | -0.05 | -0.14% | 2,000 |
| 2026-08-21 | 35.20 | 35.20 | 34.50 | 34.75 | +0.35 | +1.02% | 5,000 |
| 2026-08-20 | 34.55 | 34.55 | 34.40 | 34.40 | -0.50 | -1.43% | 6,000 |
| 2026-08-19 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00 | 0.00% | 2,000 |
| 2026-08-18 | 35.10 | 35.10 | 34.90 | 34.90 | -0.05 | -0.14% | 2,000 |
| 2026-08-15 | 35.10 | 35.10 | 34.95 | 34.95 | +0.20 | +0.58% | 2,000 |