1504 東元
上市 ｜ 電機機械
收盤價
68.50
▼-0.10
(-0.15%)
2026-09-26
本益比
24.82
殖利率
2.92%
股價淨值比
1.67
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 68.20 | 68.90 | 67.60 | 68.50 | -0.10 | -0.15% | 4,146,251 |
| 2026-09-25 | 69.00 | 69.20 | 68.60 | 68.60 | 0.00 | 0.00% | 2,821,320 |
| 2026-09-24 | 69.80 | 69.80 | 68.60 | 68.60 | -0.50 | -0.72% | 4,590,638 |
| 2026-09-23 | 69.80 | 69.90 | 69.10 | 69.10 | -0.40 | -0.58% | 4,717,440 |
| 2026-09-22 | 71.00 | 71.20 | 69.50 | 69.50 | -1.40 | -1.97% | 8,408,962 |
| 2026-09-19 | 70.30 | 70.90 | 70.00 | 70.90 | +0.70 | +1.00% | 4,233,525 |
| 2026-09-18 | 69.00 | 70.20 | 68.90 | 70.20 | +1.20 | +1.74% | 5,463,569 |
| 2026-09-17 | 70.50 | 70.90 | 69.00 | 69.00 | -1.30 | -1.85% | 3,641,620 |
| 2026-09-16 | 70.40 | 72.30 | 69.80 | 70.30 | +0.80 | +1.15% | 8,281,276 |
| 2026-09-15 | 69.60 | 69.90 | 69.30 | 69.50 | -1.10 | -1.56% | 4,571,707 |
| 2026-09-12 | 70.30 | 70.90 | 70.20 | 70.60 | -0.30 | -0.42% | 3,556,966 |
| 2026-09-11 | 70.30 | 71.30 | 70.30 | 70.90 | +0.50 | +0.71% | 3,448,400 |
| 2026-09-10 | 72.20 | 72.40 | 70.40 | 70.40 | -1.30 | -1.81% | 5,634,282 |
| 2026-09-09 | 72.90 | 72.90 | 71.60 | 71.70 | -0.50 | -0.69% | 4,386,985 |
| 2026-09-08 | 72.50 | 73.00 | 71.20 | 72.20 | +1.20 | +1.69% | 4,919,804 |
| 2026-09-05 | 72.90 | 73.20 | 71.00 | 71.00 | -1.60 | -2.20% | 7,456,813 |
| 2026-09-04 | 73.40 | 73.60 | 72.40 | 72.60 | -0.90 | -1.22% | 5,931,340 |
| 2026-09-03 | 72.80 | 74.80 | 72.80 | 73.50 | +1.00 | +1.38% | 12,981,457 |
| 2026-09-02 | 72.40 | 72.60 | 71.30 | 72.50 | -0.10 | -0.14% | 4,705,660 |
| 2026-09-01 | 73.40 | 74.30 | 72.40 | 72.60 | -0.80 | -1.09% | 13,064,159 |
| 2026-08-29 | 71.60 | 74.20 | 71.60 | 73.40 | +2.00 | +2.80% | 16,053,918 |
| 2026-08-28 | 71.10 | 71.90 | 70.50 | 71.40 | +0.60 | +0.85% | 4,280,351 |
| 2026-08-27 | 71.00 | 71.00 | 69.80 | 70.80 | -0.70 | -0.98% | 6,233,032 |
| 2026-08-26 | 72.50 | 75.50 | 71.30 | 71.50 | -0.60 | -0.83% | 16,076,936 |
| 2026-08-25 | 73.10 | 73.30 | 72.00 | 72.10 | -1.00 | -1.37% | 7,713,386 |
| 2026-08-22 | 72.90 | 74.00 | 71.90 | 73.10 | +1.30 | +1.81% | 16,925,324 |
| 2026-08-21 | 70.80 | 73.20 | 70.20 | 71.80 | +0.80 | +1.13% | 11,122,545 |
| 2026-08-20 | 71.70 | 72.50 | 70.30 | 71.00 | -0.90 | -1.25% | 8,487,694 |
| 2026-08-19 | 71.40 | 72.70 | 70.30 | 71.90 | +1.30 | +1.84% | 11,350,688 |
| 2026-08-18 | 70.80 | 73.80 | 70.50 | 70.60 | +0.20 | +0.28% | 17,274,913 |