9931 欣高
上市 ｜ 化學工業
收盤價
34.45
▼-0.15
(-0.43%)
2026-05-13
本益比
14.06
殖利率
5.22%
股價淨值比
1.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 34.70 | 35.00 | 34.40 | 34.45 | -0.15 | -0.43% | 58,282 |
| 2026-05-12 | 34.50 | 34.60 | 34.25 | 34.60 | +0.10 | +0.29% | 82,492 |
| 2026-05-09 | 34.35 | 34.60 | 34.20 | 34.50 | +0.15 | +0.44% | 91,802 |
| 2026-05-08 | 35.15 | 35.15 | 34.00 | 34.35 | -0.55 | -1.58% | 223,353 |
| 2026-05-07 | 34.75 | 35.05 | 34.75 | 34.90 | +0.15 | +0.43% | 47,035 |
| 2026-05-06 | 35.00 | 35.00 | 34.40 | 34.75 | -0.10 | -0.29% | 100,080 |
| 2026-05-05 | 35.45 | 35.45 | 34.65 | 34.85 | -0.20 | -0.57% | 96,038 |
| 2026-05-02 | 35.45 | 35.45 | 34.65 | 34.85 | -0.20 | -0.57% | 96,038 |
| 2026-05-01 | 35.15 | 35.20 | 34.95 | 35.05 | -0.05 | -0.14% | 39,291 |
| 2026-04-30 | 35.10 | 35.15 | 34.90 | 35.10 | +0.05 | +0.14% | 48,044 |
| 2026-04-29 | 36.20 | 36.20 | 34.95 | 35.05 | -0.95 | -2.64% | 244,468 |
| 2026-04-28 | 36.20 | 36.75 | 35.80 | 36.00 | -0.15 | -0.41% | 162,536 |
| 2026-04-25 | 36.00 | 36.30 | 35.40 | 36.15 | 0.00 | 0.00% | 190,653 |
| 2026-04-24 | 36.30 | 36.30 | 35.70 | 36.15 | +0.15 | +0.42% | 155,735 |
| 2026-04-23 | 36.00 | 36.40 | 35.75 | 36.00 | -0.05 | -0.14% | 75,495 |
| 2026-04-22 | 35.80 | 36.10 | 35.60 | 36.05 | +0.05 | +0.14% | 131,849 |
| 2026-04-21 | 36.45 | 36.45 | 36.00 | 36.00 | 0.00 | 0.00% | 99,806 |
| 2026-04-18 | 36.10 | 36.30 | 35.70 | 36.00 | -0.05 | -0.14% | 119,826 |
| 2026-04-17 | 35.95 | 36.25 | 35.20 | 36.05 | +0.05 | +0.14% | 211,430 |
| 2026-04-16 | 35.95 | 36.05 | 35.25 | 36.00 | -0.10 | -0.28% | 357,100 |
| 2026-04-15 | 35.70 | 36.80 | 35.65 | 36.10 | +0.70 | +1.98% | 326,896 |
| 2026-04-14 | 35.10 | 35.50 | 35.10 | 35.40 | -0.30 | -0.84% | 255,313 |
| 2026-04-11 | 36.00 | 36.35 | 35.50 | 35.70 | -0.25 | -0.70% | 161,452 |
| 2026-04-10 | 36.30 | 36.30 | 35.10 | 35.95 | -1.00 | -2.71% | 439,870 |
| 2026-04-09 | 37.30 | 37.30 | 36.60 | 36.95 | -0.35 | -0.94% | 147,296 |
| 2026-04-08 | 36.70 | 37.80 | 36.30 | 37.30 | +0.60 | +1.63% | 199,749 |
| 2026-04-07 | 36.70 | 37.80 | 36.30 | 37.30 | +0.60 | +1.63% | 199,749 |
| 2026-04-04 | 36.70 | 37.80 | 36.30 | 37.30 | +0.60 | +1.63% | 199,749 |
| 2026-04-03 | 37.00 | 37.05 | 36.50 | 36.70 | -0.65 | -1.74% | 328,388 |
| 2026-04-02 | 38.45 | 38.65 | 37.20 | 37.35 | -1.40 | -3.61% | 470,605 |