1504 東元
上市 ｜ 電機機械
收盤價
71.10
▼-0.80
(-1.11%)
2026-06-27
本益比
31.60
殖利率
2.81%
股價淨值比
1.98
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 72.30 | 73.10 | 71.10 | 71.10 | -0.80 | -1.11% | 13,042,656 |
| 2026-06-26 | 72.20 | 72.70 | 70.60 | 71.90 | -0.30 | -0.42% | 14,452,130 |
| 2026-06-25 | 72.80 | 73.20 | 71.50 | 72.20 | 0.00 | 0.00% | 16,390,452 |
| 2026-06-24 | 71.20 | 73.20 | 71.00 | 72.20 | +2.20 | +3.14% | 17,785,287 |
| 2026-06-23 | 69.60 | 71.10 | 69.10 | 70.00 | +1.30 | +1.89% | 19,762,089 |
| 2026-06-20 | 69.60 | 71.10 | 69.10 | 70.00 | +1.30 | +1.89% | 19,762,089 |
| 2026-06-19 | 67.00 | 69.30 | 67.00 | 68.70 | 0.00 | 0.00% | 29,803,079 |
| 2026-06-18 | 74.00 | 74.00 | 71.80 | 71.80 | -1.40 | -1.91% | 15,838,109 |
| 2026-06-17 | 72.70 | 74.70 | 72.00 | 73.20 | +2.20 | +3.10% | 22,331,463 |
| 2026-06-16 | 70.50 | 72.00 | 69.90 | 71.00 | +2.60 | +3.80% | 12,402,944 |
| 2026-06-13 | 68.80 | 69.50 | 67.60 | 68.40 | -1.10 | -1.58% | 18,779,770 |
| 2026-06-12 | 72.50 | 73.00 | 69.50 | 69.50 | -3.60 | -4.92% | 25,561,906 |
| 2026-06-11 | 72.50 | 73.40 | 71.10 | 73.10 | +1.50 | +2.09% | 21,656,002 |
| 2026-06-10 | 70.60 | 72.80 | 70.60 | 71.60 | -6.80 | -8.67% | 36,115,404 |
| 2026-06-09 | 85.60 | 86.10 | 78.30 | 78.40 | -8.60 | -9.89% | 102,441,046 |
| 2026-06-06 | 83.50 | 89.60 | 83.20 | 87.00 | +4.00 | +4.82% | 176,599,037 |
| 2026-06-05 | 83.50 | 89.60 | 83.20 | 87.00 | +4.00 | +4.82% | 176,599,037 |
| 2026-06-04 | 76.60 | 77.90 | 74.40 | 75.50 | -3.20 | -4.07% | 43,492,748 |
| 2026-06-03 | 76.00 | 80.00 | 74.40 | 78.70 | +3.70 | +4.93% | 59,156,262 |
| 2026-06-02 | 73.00 | 77.50 | 73.00 | 75.00 | +4.10 | +5.78% | 176,360,584 |
| 2026-05-30 | 71.80 | 73.90 | 70.80 | 70.90 | +0.10 | +0.14% | 21,294,048 |
| 2026-05-29 | 73.00 | 74.90 | 70.80 | 70.80 | -1.70 | -2.34% | 24,989,267 |
| 2026-05-28 | 72.90 | 74.50 | 72.50 | 72.50 | +0.50 | +0.69% | 19,404,441 |
| 2026-05-27 | 72.90 | 74.50 | 72.50 | 72.50 | +0.50 | +0.69% | 19,404,441 |
| 2026-05-26 | 71.50 | 72.90 | 71.00 | 72.10 | +1.00 | +1.41% | 16,736,712 |
| 2026-05-23 | 69.60 | 71.50 | 69.60 | 71.10 | +2.10 | +3.04% | 9,713,043 |
| 2026-05-22 | 68.00 | 69.30 | 67.30 | 69.00 | +1.10 | +1.62% | 7,836,158 |
| 2026-05-21 | 68.70 | 68.90 | 67.60 | 67.90 | -0.40 | -0.59% | 7,140,992 |
| 2026-05-20 | 68.80 | 68.80 | 66.40 | 68.30 | -1.10 | -1.59% | 9,629,016 |
| 2026-05-19 | 72.70 | 73.70 | 69.10 | 69.40 | -3.00 | -4.14% | 18,945,422 |