1590 亞德客-KY
上市 ｜ 電機機械
收盤價
1545.00
▼-15.00
(-0.96%)
2026-08-11
本益比
33.82
殖利率
1.88%
股價淨值比
6.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1540.00 | 1590.00 | 1520.00 | 1545.00 | -15.00 | -0.96% | 994,886 |
| 2026-08-08 | 1490.00 | 1560.00 | 1490.00 | 1560.00 | +50.00 | +3.31% | 886,355 |
| 2026-08-07 | 1455.00 | 1535.00 | 1445.00 | 1510.00 | +85.00 | +5.96% | 1,270,092 |
| 2026-08-06 | 1405.00 | 1480.00 | 1390.00 | 1425.00 | +10.00 | +0.71% | 986,816 |
| 2026-08-05 | 1325.00 | 1435.00 | 1305.00 | 1415.00 | +90.00 | +6.79% | 878,931 |
| 2026-08-04 | 1310.00 | 1370.00 | 1280.00 | 1325.00 | -15.00 | -1.12% | 2,086,066 |
| 2026-08-01 | 1360.00 | 1405.00 | 1315.00 | 1340.00 | +15.00 | +1.13% | 1,253,398 |
| 2026-07-31 | 1420.00 | 1420.00 | 1275.00 | 1325.00 | -40.00 | -2.93% | 1,289,868 |
| 2026-07-30 | 1405.00 | 1430.00 | 1365.00 | 1365.00 | -75.00 | -5.21% | 1,467,855 |
| 2026-07-29 | 1425.00 | 1450.00 | 1405.00 | 1440.00 | +15.00 | +1.05% | 591,631 |
| 2026-07-28 | 1430.00 | 1455.00 | 1400.00 | 1425.00 | +20.00 | +1.42% | 797,628 |
| 2026-07-25 | 1425.00 | 1430.00 | 1360.00 | 1405.00 | 0.00 | 0.00% | 1,002,215 |
| 2026-07-24 | 1440.00 | 1460.00 | 1410.00 | 1430.00 | +70.00 | +5.15% | 1,060,711 |
| 2026-07-23 | 1305.00 | 1370.00 | 1305.00 | 1360.00 | +25.00 | +1.87% | 998,071 |
| 2026-07-22 | 1290.00 | 1380.00 | 1250.00 | 1335.00 | +70.00 | +5.53% | 1,342,429 |
| 2026-07-21 | 1330.00 | 1335.00 | 1245.00 | 1265.00 | -85.00 | -6.30% | 893,126 |
| 2026-07-18 | 1350.00 | 1375.00 | 1280.00 | 1350.00 | -15.00 | -1.10% | 786,174 |
| 2026-07-17 | 1295.00 | 1380.00 | 1270.00 | 1365.00 | +75.00 | +5.81% | 1,023,452 |
| 2026-07-16 | 1330.00 | 1330.00 | 1245.00 | 1290.00 | -30.00 | -2.27% | 602,120 |
| 2026-07-15 | 1320.00 | 1340.00 | 1295.00 | 1320.00 | +40.00 | +3.13% | 523,251 |
| 2026-07-14 | 1335.00 | 1365.00 | 1280.00 | 1280.00 | -65.00 | -4.83% | 542,087 |
| 2026-07-11 | 1335.00 | 1365.00 | 1280.00 | 1280.00 | -65.00 | -4.83% | 542,087 |
| 2026-07-10 | 1400.00 | 1410.00 | 1340.00 | 1345.00 | -35.00 | -2.54% | 498,313 |
| 2026-07-09 | 1385.00 | 1410.00 | 1370.00 | 1380.00 | -5.00 | -0.36% | 704,730 |
| 2026-07-08 | 1435.00 | 1470.00 | 1385.00 | 1385.00 | -55.00 | -3.82% | 837,752 |
| 2026-07-07 | 1480.00 | 1480.00 | 1375.00 | 1440.00 | +50.00 | +3.60% | 886,093 |
| 2026-07-04 | 1355.00 | 1415.00 | 1345.00 | 1390.00 | +15.00 | +1.09% | 715,688 |
| 2026-07-03 | 1350.00 | 1395.00 | 1350.00 | 1375.00 | +40.00 | +3.00% | 497,457 |
| 2026-07-02 | 1335.00 | 1385.00 | 1335.00 | 1335.00 | -20.00 | -1.48% | 696,510 |
| 2026-07-01 | 1360.00 | 1420.00 | 1345.00 | 1355.00 | -5.00 | -0.37% | 1,074,562 |