1504 東元
上市 ｜ 電機機械
收盤價
66.00
▼-0.70
(-1.05%)
2026-08-11
本益比
29.33
殖利率
3.03%
股價淨值比
1.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 67.40 | 67.80 | 65.80 | 66.00 | -0.70 | -1.05% | 4,550,685 |
| 2026-08-08 | 66.00 | 67.00 | 65.40 | 66.70 | +0.20 | +0.30% | 4,263,367 |
| 2026-08-07 | 66.90 | 67.50 | 66.40 | 66.50 | +1.10 | +1.68% | 7,027,912 |
| 2026-08-06 | 64.10 | 65.70 | 64.10 | 65.40 | +0.10 | +0.15% | 5,515,776 |
| 2026-08-05 | 63.60 | 65.80 | 63.30 | 65.30 | +0.50 | +0.77% | 4,733,945 |
| 2026-08-04 | 63.50 | 65.30 | 63.50 | 64.80 | +4.30 | +7.11% | 9,137,352 |
| 2026-08-01 | 61.30 | 62.70 | 60.10 | 60.50 | -1.50 | -2.42% | 6,876,647 |
| 2026-07-31 | 63.60 | 64.30 | 60.00 | 62.00 | -1.00 | -1.59% | 13,686,324 |
| 2026-07-30 | 65.00 | 65.90 | 62.70 | 63.00 | -4.50 | -6.67% | 13,623,232 |
| 2026-07-29 | 66.80 | 67.90 | 64.50 | 67.50 | +1.30 | +1.96% | 8,006,517 |
| 2026-07-28 | 66.50 | 67.30 | 66.10 | 66.20 | -1.10 | -1.63% | 5,309,460 |
| 2026-07-25 | 68.50 | 68.80 | 66.50 | 67.30 | -0.80 | -1.17% | 6,238,301 |
| 2026-07-24 | 67.80 | 69.90 | 67.80 | 68.10 | +0.90 | +1.34% | 8,178,112 |
| 2026-07-23 | 66.30 | 67.50 | 66.30 | 67.20 | +0.90 | +1.36% | 5,568,197 |
| 2026-07-22 | 68.00 | 68.00 | 64.20 | 66.30 | -0.50 | -0.75% | 9,254,281 |
| 2026-07-21 | 68.50 | 69.50 | 66.70 | 66.80 | -3.10 | -4.43% | 13,757,675 |
| 2026-07-18 | 69.00 | 71.50 | 68.00 | 69.90 | +0.90 | +1.30% | 19,117,638 |
| 2026-07-17 | 66.40 | 69.30 | 66.00 | 69.00 | +5.40 | +8.49% | 19,440,283 |
| 2026-07-16 | 66.40 | 66.40 | 61.80 | 63.60 | -2.90 | -4.36% | 14,585,221 |
| 2026-07-15 | 68.50 | 68.50 | 65.80 | 66.50 | -1.00 | -1.48% | 10,238,906 |
| 2026-07-14 | 69.00 | 69.00 | 67.20 | 67.50 | -1.10 | -1.60% | 12,000,348 |
| 2026-07-11 | 69.00 | 69.00 | 67.20 | 67.50 | -1.10 | -1.60% | 12,000,348 |
| 2026-07-10 | 71.10 | 71.30 | 67.90 | 68.60 | -2.30 | -3.24% | 22,676,401 |
| 2026-07-09 | 74.00 | 74.60 | 70.80 | 70.90 | -2.20 | -3.01% | 20,127,131 |
| 2026-07-08 | 70.80 | 74.90 | 70.70 | 73.10 | +3.10 | +4.43% | 28,733,010 |
| 2026-07-07 | 68.30 | 70.70 | 68.30 | 70.00 | +1.00 | +1.45% | 6,579,280 |
| 2026-07-04 | 68.40 | 69.60 | 68.00 | 69.00 | +0.10 | +0.15% | 4,868,870 |
| 2026-07-03 | 70.90 | 71.00 | 68.90 | 68.90 | -1.20 | -1.71% | 9,396,064 |
| 2026-07-02 | 69.90 | 70.50 | 69.40 | 70.10 | +1.10 | +1.59% | 6,872,164 |
| 2026-07-01 | 68.40 | 70.20 | 68.40 | 69.00 | +1.10 | +1.62% | 8,204,579 |