1528 恩德
上市 ｜ 電機機械
收盤價
25.65
▼-0.50
(-1.91%)
2026-09-25
本益比
0.00
殖利率
0.00%
股價淨值比
2.31
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 26.20 | 26.40 | 25.50 | 25.65 | -0.50 | -1.91% | 7,326,990 |
| 2026-09-24 | 27.35 | 27.90 | 26.00 | 26.15 | -0.90 | -3.33% | 35,909,953 |
| 2026-09-23 | 25.55 | 27.05 | 25.35 | 27.05 | +2.45 | +9.96% | 23,401,861 |
| 2026-09-22 | 24.10 | 24.70 | 23.60 | 24.60 | +0.50 | +2.07% | 7,793,176 |
| 2026-09-19 | 25.75 | 25.75 | 24.00 | 24.10 | -0.85 | -3.41% | 11,821,729 |
| 2026-09-18 | 24.80 | 26.30 | 24.60 | 24.95 | +0.30 | +1.22% | 29,029,986 |
| 2026-09-17 | 23.75 | 25.30 | 23.60 | 24.65 | +1.35 | +5.79% | 37,110,090 |
| 2026-09-16 | 21.55 | 23.30 | 21.40 | 23.30 | +2.10 | +9.91% | 15,628,482 |
| 2026-09-15 | 19.90 | 21.20 | 19.90 | 21.20 | +1.90 | +9.84% | 9,585,675 |
| 2026-09-12 | 20.15 | 20.15 | 19.25 | 19.30 | -0.95 | -4.69% | 1,959,599 |
| 2026-09-11 | 21.80 | 21.80 | 20.25 | 20.25 | -0.80 | -3.80% | 7,046,159 |
| 2026-09-10 | 19.50 | 21.05 | 19.50 | 21.05 | +1.90 | +9.92% | 3,489,297 |
| 2026-09-09 | 19.25 | 19.30 | 18.85 | 19.15 | 0.00 | 0.00% | 392,050 |
| 2026-09-08 | 18.75 | 19.20 | 18.75 | 19.15 | +0.45 | +2.41% | 525,394 |
| 2026-09-05 | 19.35 | 19.55 | 18.70 | 18.70 | -0.65 | -3.36% | 699,605 |
| 2026-09-04 | 19.00 | 19.60 | 19.00 | 19.35 | +0.25 | +1.31% | 529,230 |
| 2026-09-03 | 19.20 | 19.35 | 19.10 | 19.10 | -0.20 | -1.04% | 546,534 |
| 2026-09-02 | 19.65 | 19.75 | 19.15 | 19.30 | -0.25 | -1.28% | 623,962 |
| 2026-09-01 | 19.80 | 19.80 | 19.30 | 19.55 | +0.05 | +0.26% | 740,896 |
| 2026-08-29 | 19.40 | 19.75 | 19.35 | 19.50 | +0.40 | +2.09% | 861,333 |
| 2026-08-28 | 18.50 | 19.15 | 18.50 | 19.10 | +0.65 | +3.52% | 852,020 |
| 2026-08-27 | 18.65 | 18.65 | 17.95 | 18.45 | -0.20 | -1.07% | 623,313 |
| 2026-08-26 | 18.80 | 18.95 | 18.60 | 18.65 | +0.05 | +0.27% | 391,402 |
| 2026-08-25 | 18.60 | 18.70 | 18.30 | 18.60 | -0.05 | -0.27% | 479,248 |
| 2026-08-22 | 18.55 | 18.85 | 18.45 | 18.65 | +0.10 | +0.54% | 517,990 |
| 2026-08-21 | 18.65 | 19.00 | 18.45 | 18.55 | -0.15 | -0.80% | 668,804 |
| 2026-08-20 | 19.10 | 19.40 | 18.70 | 18.70 | -0.40 | -2.09% | 620,789 |
| 2026-08-19 | 19.70 | 19.75 | 18.95 | 19.10 | -0.30 | -1.55% | 597,376 |
| 2026-08-18 | 19.40 | 19.45 | 19.10 | 19.40 | 0.00 | 0.00% | 636,691 |
| 2026-08-15 | 19.60 | 19.95 | 19.30 | 19.40 | 0.00 | 0.00% | 718,142 |