1590 亞德客-KY
上市 ｜ 電機機械
收盤價
1390.00
▲+5.00
(+0.36%)
2026-06-27
本益比
30.43
殖利率
2.09%
股價淨值比
5.47
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 1390.00 | 1430.00 | 1390.00 | 1390.00 | +5.00 | +0.36% | 801,735 |
| 2026-06-26 | 1375.00 | 1405.00 | 1355.00 | 1385.00 | +10.00 | +0.73% | 1,144,206 |
| 2026-06-25 | 1400.00 | 1405.00 | 1360.00 | 1375.00 | -20.00 | -1.43% | 1,204,438 |
| 2026-06-24 | 1400.00 | 1415.00 | 1370.00 | 1395.00 | +15.00 | +1.09% | 847,669 |
| 2026-06-23 | 1345.00 | 1405.00 | 1340.00 | 1380.00 | +60.00 | +4.55% | 1,226,002 |
| 2026-06-20 | 1345.00 | 1405.00 | 1340.00 | 1380.00 | +60.00 | +4.55% | 1,226,002 |
| 2026-06-19 | 1295.00 | 1320.00 | 1280.00 | 1320.00 | +25.00 | +1.93% | 425,551 |
| 2026-06-18 | 1310.00 | 1310.00 | 1240.00 | 1295.00 | -15.00 | -1.15% | 758,781 |
| 2026-06-17 | 1350.00 | 1370.00 | 1305.00 | 1310.00 | +20.00 | +1.55% | 575,741 |
| 2026-06-16 | 1310.00 | 1325.00 | 1285.00 | 1290.00 | +25.00 | +1.98% | 633,962 |
| 2026-06-13 | 1320.00 | 1320.00 | 1235.00 | 1265.00 | -20.00 | -1.56% | 741,171 |
| 2026-06-12 | 1345.00 | 1345.00 | 1270.00 | 1285.00 | -20.00 | -1.53% | 562,065 |
| 2026-06-11 | 1325.00 | 1335.00 | 1275.00 | 1305.00 | +25.00 | +1.95% | 541,719 |
| 2026-06-10 | 1240.00 | 1290.00 | 1225.00 | 1280.00 | -40.00 | -3.03% | 538,630 |
| 2026-06-09 | 1280.00 | 1330.00 | 1260.00 | 1320.00 | +10.00 | +0.76% | 469,080 |
| 2026-06-06 | 1325.00 | 1335.00 | 1290.00 | 1310.00 | -60.00 | -4.38% | 643,509 |
| 2026-06-05 | 1325.00 | 1335.00 | 1290.00 | 1310.00 | -60.00 | -4.38% | 643,509 |
| 2026-06-04 | 1330.00 | 1340.00 | 1245.00 | 1280.00 | -70.00 | -5.19% | 1,141,184 |
| 2026-06-03 | 1365.00 | 1385.00 | 1340.00 | 1350.00 | -50.00 | -3.57% | 1,345,051 |
| 2026-06-02 | 1420.00 | 1420.00 | 1345.00 | 1400.00 | +10.00 | +0.72% | 1,562,350 |
| 2026-05-30 | 1435.00 | 1445.00 | 1360.00 | 1390.00 | -45.00 | -3.14% | 1,607,554 |
| 2026-05-29 | 1495.00 | 1500.00 | 1430.00 | 1435.00 | -30.00 | -2.05% | 612,964 |
| 2026-05-28 | 1450.00 | 1490.00 | 1430.00 | 1465.00 | +15.00 | +1.03% | 643,290 |
| 2026-05-27 | 1450.00 | 1490.00 | 1430.00 | 1465.00 | +15.00 | +1.03% | 643,290 |
| 2026-05-26 | 1430.00 | 1450.00 | 1375.00 | 1410.00 | -10.00 | -0.70% | 1,344,880 |
| 2026-05-23 | 1395.00 | 1450.00 | 1390.00 | 1420.00 | +15.00 | +1.07% | 786,821 |
| 2026-05-22 | 1445.00 | 1445.00 | 1395.00 | 1405.00 | -25.00 | -1.75% | 592,255 |
| 2026-05-21 | 1475.00 | 1480.00 | 1410.00 | 1430.00 | -20.00 | -1.38% | 984,794 |
| 2026-05-20 | 1475.00 | 1475.00 | 1400.00 | 1450.00 | -15.00 | -1.02% | 761,913 |
| 2026-05-19 | 1475.00 | 1475.00 | 1430.00 | 1465.00 | 0.00 | 0.00% | 1,939,058 |