1583 程泰
上市 ｜ 電機機械
收盤價
49.00
▼-0.65
(-1.31%)
2026-08-11
本益比
17.56
殖利率
2.04%
股價淨值比
0.94
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 49.05 | 49.15 | 48.75 | 49.00 | -0.65 | -1.31% | 20,542 |
| 2026-08-08 | 49.10 | 49.70 | 49.10 | 49.65 | +0.55 | +1.12% | 3,100 |
| 2026-08-07 | 49.35 | 49.40 | 49.10 | 49.10 | -0.20 | -0.41% | 6,033 |
| 2026-08-06 | 49.10 | 49.75 | 49.10 | 49.30 | -0.70 | -1.40% | 27,475 |
| 2026-08-05 | 48.90 | 50.00 | 48.90 | 50.00 | +0.35 | +0.70% | 27,678 |
| 2026-08-04 | 50.30 | 50.30 | 49.25 | 49.65 | +0.05 | +0.10% | 8,031 |
| 2026-08-01 | 50.60 | 50.60 | 48.95 | 49.60 | -0.15 | -0.30% | 22,275 |
| 2026-07-31 | 50.70 | 50.70 | 48.40 | 49.75 | -0.10 | -0.20% | 46,593 |
| 2026-07-30 | 49.05 | 49.85 | 49.05 | 49.85 | -0.05 | -0.10% | 16,306 |
| 2026-07-29 | 50.00 | 50.10 | 49.90 | 49.90 | -0.10 | -0.20% | 4,269 |
| 2026-07-28 | 48.80 | 50.00 | 48.40 | 50.00 | +1.20 | +2.46% | 15,234 |
| 2026-07-25 | 49.10 | 49.10 | 48.45 | 48.80 | -0.55 | -1.11% | 18,651 |
| 2026-07-24 | 49.45 | 49.60 | 49.35 | 49.35 | -0.75 | -1.50% | 10,356 |
| 2026-07-23 | 50.10 | 50.10 | 50.10 | 50.10 | +0.65 | +1.31% | 1,125 |
| 2026-07-22 | 49.40 | 50.20 | 49.15 | 49.45 | +0.15 | +0.30% | 23,171 |
| 2026-07-21 | 49.50 | 50.70 | 49.25 | 49.30 | -0.90 | -1.79% | 49,541 |
| 2026-07-18 | 51.60 | 51.60 | 49.75 | 50.20 | -1.00 | -1.95% | 40,579 |
| 2026-07-17 | 48.75 | 51.20 | 48.75 | 51.20 | +2.50 | +5.13% | 28,596 |
| 2026-07-16 | 49.60 | 49.75 | 48.05 | 48.70 | -0.35 | -0.71% | 26,220 |
| 2026-07-15 | 48.20 | 49.45 | 48.20 | 49.05 | +0.50 | +1.03% | 22,100 |
| 2026-07-14 | 48.65 | 48.65 | 48.30 | 48.55 | +0.25 | +0.52% | 21,266 |
| 2026-07-11 | 48.65 | 48.65 | 48.30 | 48.55 | +0.25 | +0.52% | 21,266 |
| 2026-07-10 | 49.25 | 49.25 | 48.10 | 48.30 | -0.95 | -1.93% | 23,261 |
| 2026-07-09 | 51.10 | 51.30 | 49.25 | 49.25 | -0.95 | -1.89% | 23,551 |
| 2026-07-08 | 50.50 | 51.00 | 50.00 | 50.20 | -0.30 | -0.59% | 20,013 |
| 2026-07-07 | 52.30 | 52.30 | 49.90 | 50.50 | +1.00 | +2.02% | 32,853 |
| 2026-07-04 | 49.35 | 49.80 | 49.35 | 49.50 | +0.15 | +0.30% | 10,673 |
| 2026-07-03 | 50.30 | 50.30 | 49.20 | 49.35 | -0.65 | -1.30% | 20,193 |
| 2026-07-02 | 50.00 | 50.00 | 49.45 | 50.00 | +0.55 | +1.11% | 8,000 |
| 2026-07-01 | 48.75 | 49.80 | 48.75 | 49.45 | +0.40 | +0.82% | 13,780 |