高技
| 股票代號 : 5439 |
股別 : 上櫃股 |
| 股本 : 9.3億 |
IPO日期 : 2000-06-26 |
| 股票類別 : 電子零組件業 |
概念股 : PCB | 汽車PCB | 光電PCB |
個股平均值
更多個股資料
| 平均日數 |
3日 |
8日 |
21日 |
55日 |
| 股價均值 |
133.8元 |
130.8元 |
153.5元 |
148.1元 |
| 漲跌幅均值 |
5.11% |
-1.01% |
-1.36% |
0.56% |
| 成交量均值 |
15,414張 |
11,429張 |
11,040張 |
12,154張 |
| 投信買賣量 |
52張 |
-225張 |
-322張 |
97張 |
| 外資買賣量 |
-1,858張 |
1,848張 |
2,058張 |
5,899張 |
| 自營買賣量 |
-29張 |
-28張 |
-63張 |
-68張 |
個股營業分析
更多營業分析資料
| 季分析 |
月分析 |
| 年 / 季 |
EPS |
營業收入 |
毛利率 |
稅後率 |
年 / 月 |
當月營收 |
比上月 |
比去年 |
| 113Q4 |
3.51元 |
41.78億 |
15.37% |
7.82% |
114M3 |
5.7億 |
13.16% |
82.52% |
| 113Q3 |
2.5元 |
29.83億 |
15.29% |
7.78% |
114M2 |
5.04億 |
43.58% |
67.27% |
| 113Q2 |
2.05元 |
19.26億 |
15.99% |
9.89% |
114M1 |
3.51億 |
-1.76% |
12.9% |
| 113Q1 |
1.08元 |
9.24億 |
15.95% |
10.86% |
113M12 |
3.57億 |
-16.93% |
17.57% |
| 112Q4 |
5.07元 |
43.5億 |
19.13% |
10.83% |
113M11 |
4.3億 |
5.5% |
4.48% |
| 112Q3 |
4.34元 |
32.2億 |
19.97% |
12.52% |
113M10 |
4.07億 |
14.07% |
-2.04% |
| 112Q2 |
2.72元 |
21.16億 |
20.36% |
11.97% |
113M9 |
3.57億 |
1.59% |
2.44% |
| 112Q1 |
1.21元 |
10.15億 |
20.7% |
11.06% |
113M8 |
3.52億 |
0.86% |
-0.41% |
| 111Q4 |
3.98元 |
32.25億 |
17.98% |
11.48% |
113M7 |
3.49億 |
3.82% |
-13.25% |
| 111Q3 |
3.2元 |
23.25億 |
18.1% |
12.82% |
113M6 |
3.36億 |
0.9% |
-11.9% |
個股歷史資料
| 日期 |
股價 |
漲跌 |
漲跌幅 |
成交量 |
起始價 |
日最高 |
日最低 |
投信 |
外資 |
自營 |
| 2025-04-25 |
138 |
5 |
3.76% |
13,144 |
139 |
141.5 |
136 |
52 |
-143 |
-12 |
| 2025-04-24 |
133 |
2.5 |
1.92% |
26,389 |
132.5 |
140.5 |
132.5 |
0 |
-1,845 |
-10 |
| 2025-04-23 |
130.5 |
11.5 |
9.66% |
6,708 |
125 |
130.5 |
124.5 |
0 |
130 |
-7 |
| 2025-04-22 |
119 |
-1.5 |
-1.24% |
13,027 |
118.5 |
125.5 |
116.5 |
-69 |
1,857 |
-5 |
| 2025-04-21 |
120.5 |
-13 |
-9.74% |
8,247 |
133.5 |
134.5 |
120.5 |
-148 |
1,716 |
11 |
| 2025-04-18 |
133.5 |
-1.5 |
-1.11% |
7,598 |
137.5 |
142 |
133.5 |
0 |
-690 |
28 |
| 2025-04-17 |
135 |
-2 |
-1.46% |
5,916 |
136.5 |
139.5 |
131.5 |
-60 |
1,108 |
-5 |
| 2025-04-16 |
137 |
-15 |
-9.87% |
10,400 |
153 |
153.5 |
137 |
0 |
-285 |
-28 |
| 2025-04-15 |
152 |
4.5 |
3.05% |
10,379 |
150.5 |
159 |
150 |
0 |
1,528 |
6 |
| 2025-04-14 |
147.5 |
-1.5 |
-1.01% |
12,659 |
151 |
159 |
146 |
0 |
805 |
18 |
| 2025-04-11 |
149 |
-3.5 |
-2.3% |
19,536 |
137.5 |
149 |
137.5 |
0 |
-2,585 |
-1 |
| 2025-04-10 |
152.5 |
13.5 |
9.71% |
3,391 |
152.5 |
152.5 |
152.5 |
0 |
-200 |
-17 |
| 2025-04-09 |
139 |
-15 |
-9.74% |
1,183 |
139 |
139 |
139 |
0 |
391 |
0 |
| 2025-04-08 |
154 |
-17 |
-9.94% |
2,229 |
154 |
154 |
154 |
0 |
294 |
0 |
| 2025-04-07 |
171 |
-19 |
-10% |
335 |
171 |
171 |
171 |
0 |
84 |
0 |
| 2025-04-02 |
190 |
13 |
7.34% |
13,317 |
177.5 |
190 |
174.5 |
0 |
540 |
-10 |
| 2025-04-01 |
177 |
0.5 |
0.28% |
13,842 |
179 |
181 |
172 |
0 |
-1,933 |
19 |
| 2025-03-31 |
176.5 |
-11 |
-5.87% |
17,556 |
178.5 |
187 |
174 |
0 |
1,778 |
0 |
| 2025-03-28 |
187.5 |
2 |
1.08% |
13,519 |
184.5 |
188.5 |
183 |
0 |
631 |
0 |
| 2025-03-27 |
185.5 |
-10 |
-5.12% |
14,441 |
191.5 |
192.5 |
183.5 |
0 |
-1,702 |
0 |
| 2025-03-26 |
195.5 |
4 |
2.09% |
18,017 |
187 |
195.5 |
178.5 |
-97 |
579 |
-50 |
| 2025-03-25 |
191.5 |
6.5 |
3.51% |
12,644 |
189.5 |
194.5 |
187 |
-141 |
-50 |
1 |
| 2025-03-24 |
185 |
0 |
0% |
11,377 |
183.5 |
189.5 |
182 |
0 |
135 |
0 |
| 2025-03-21 |
185 |
11 |
6.32% |
17,973 |
173 |
187.5 |
172.5 |
0 |
897 |
0 |
| 2025-03-20 |
174 |
6.5 |
3.88% |
15,140 |
171 |
178 |
170.5 |
0 |
-264 |
0 |
| 2025-03-19 |
167.5 |
-1 |
-0.59% |
7,615 |
168.5 |
170.5 |
164.5 |
0 |
308 |
0 |
| 2025-03-18 |
168.5 |
-7.5 |
-4.26% |
12,545 |
174 |
178.5 |
168 |
0 |
-2,186 |
-10 |
| 2025-03-17 |
176 |
8.5 |
5.07% |
12,463 |
171 |
176 |
167.5 |
0 |
1,436 |
0 |
| 2025-03-14 |
167.5 |
1 |
0.6% |
13,042 |
166.5 |
168.5 |
161.5 |
0 |
325 |
29 |
| 2025-03-13 |
166.5 |
6 |
3.74% |
19,207 |
161.5 |
168 |
160.5 |
72 |
2,124 |
30 |
| 2025-03-12 |
160.5 |
0.5 |
0.31% |
24,656 |
162 |
166.5 |
157 |
0 |
-1,759 |
0 |
| 2025-03-11 |
160 |
6.5 |
4.23% |
24,294 |
150.5 |
160 |
141 |
0 |
1,058 |
-32 |
| 2025-03-10 |
153.5 |
6.5 |
4.42% |
29,200 |
154 |
157.5 |
150.5 |
0 |
-1,271 |
49 |
| 2025-03-07 |
147 |
-5 |
-3.29% |
49,744 |
152.5 |
162.5 |
146.5 |
308 |
320 |
-123 |
| 2025-03-06 |
152 |
13.5 |
9.75% |
6,865 |
151 |
152 |
149 |
0 |
1,143 |
19 |
| 2025-03-05 |
138.5 |
-2.5 |
-1.77% |
4,232 |
142.5 |
142.5 |
138.5 |
0 |
251 |
-4 |
| 2025-03-04 |
141 |
3.5 |
2.55% |
5,411 |
136.5 |
141 |
135 |
0 |
398 |
10 |
| 2025-03-03 |
137.5 |
-1 |
-0.72% |
8,200 |
137.5 |
142.5 |
134.5 |
0 |
15 |
3 |
| 2025-02-27 |
138.5 |
3.5 |
|
16,627 |
138 |
145 |
135 |
87 |
-443 |
72 |
| 2025-02-26 |
135 |
5 |
|
5,982 |
130 |
135.5 |
130 |
0 |
242 |
-8 |
| 2025-02-25 |
130 |
-1.5 |
|
6,370 |
131.5 |
135 |
129.5 |
0 |
-1,505 |
-30 |
| 2025-02-24 |
131.5 |
-1 |
|
4,896 |
130 |
132.5 |
127.5 |
-55 |
-412 |
21 |
| 2025-02-21 |
132.5 |
1.5 |
|
3,637 |
131.5 |
133 |
129.5 |
-8 |
-469 |
40 |
| 2025-02-20 |
131 |
2 |
|
5,239 |
129.5 |
132.5 |
127 |
0 |
-49 |
0 |
| 2025-02-19 |
129 |
-5 |
|
9,089 |
134.5 |
135.5 |
129 |
-2 |
260 |
-11 |
| 2025-02-18 |
134 |
2 |
|
17,527 |
132 |
137.5 |
129.5 |
0 |
-437 |
-20 |
| 2025-02-17 |
132 |
7 |
|
34,738 |
127 |
137.5 |
126.5 |
0 |
520 |
24 |
| 2025-02-14 |
125 |
6 |
|
11,010 |
119.5 |
128 |
118.5 |
48 |
1,834 |
-22 |
| 2025-02-13 |
119 |
-2 |
|
7,748 |
122.5 |
123.5 |
116 |
0 |
-303 |
0 |
| 2025-02-12 |
121 |
-1.5 |
|
6,292 |
122.5 |
126 |
120 |
0 |
425 |
0 |
| 2025-02-11 |
122.5 |
4.5 |
|
10,552 |
119 |
127 |
119 |
110 |
1,318 |
-25 |
| 2025-02-10 |
118 |
0.5 |
|
7,485 |
117.5 |
122.5 |
116 |
0 |
-377 |
-60 |
| 2025-02-07 |
117.5 |
1.5 |
|
2,414 |
118 |
118.5 |
115.5 |
0 |
44 |
0 |
| 2025-02-06 |
116 |
-2 |
|
3,501 |
118 |
118 |
115 |
0 |
-315 |
-12 |
| 2025-02-05 |
118 |
9.5 |
|
8,940 |
110.5 |
118 |
108 |
0 |
628 |
54 |