1590 亞德客-KY
上市 ｜ 電機機械
收盤價
1230.00
▼-30.00
(-2.38%)
2026-09-25
本益比
23.63
殖利率
2.37%
股價淨值比
4.49
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 1280.00 | 1285.00 | 1220.00 | 1230.00 | -30.00 | -2.38% | 638,275 |
| 2026-09-24 | 1270.00 | 1285.00 | 1245.00 | 1260.00 | +20.00 | +1.61% | 1,220,937 |
| 2026-09-23 | 1240.00 | 1255.00 | 1225.00 | 1240.00 | +20.00 | +1.64% | 1,001,473 |
| 2026-09-22 | 1250.00 | 1270.00 | 1220.00 | 1220.00 | -25.00 | -2.01% | 1,438,559 |
| 2026-09-19 | 1230.00 | 1265.00 | 1230.00 | 1245.00 | +5.00 | +0.40% | 1,181,757 |
| 2026-09-18 | 1305.00 | 1305.00 | 1230.00 | 1240.00 | -40.00 | -3.13% | 917,020 |
| 2026-09-17 | 1260.00 | 1285.00 | 1255.00 | 1280.00 | +10.00 | +0.79% | 445,567 |
| 2026-09-16 | 1255.00 | 1275.00 | 1250.00 | 1270.00 | -15.00 | -1.17% | 455,226 |
| 2026-09-15 | 1260.00 | 1295.00 | 1250.00 | 1285.00 | -20.00 | -1.53% | 1,173,008 |
| 2026-09-12 | 1320.00 | 1320.00 | 1290.00 | 1305.00 | -25.00 | -1.88% | 804,969 |
| 2026-09-11 | 1305.00 | 1330.00 | 1285.00 | 1330.00 | -5.00 | -0.37% | 1,246,456 |
| 2026-09-10 | 1380.00 | 1385.00 | 1315.00 | 1335.00 | -35.00 | -2.55% | 366,835 |
| 2026-09-09 | 1420.00 | 1420.00 | 1355.00 | 1370.00 | -25.00 | -1.79% | 617,158 |
| 2026-09-08 | 1375.00 | 1415.00 | 1370.00 | 1395.00 | +20.00 | +1.45% | 289,906 |
| 2026-09-05 | 1395.00 | 1410.00 | 1370.00 | 1375.00 | -20.00 | -1.43% | 421,501 |
| 2026-09-04 | 1465.00 | 1465.00 | 1380.00 | 1395.00 | -50.00 | -3.46% | 471,817 |
| 2026-09-03 | 1460.00 | 1460.00 | 1430.00 | 1445.00 | +20.00 | +1.40% | 548,505 |
| 2026-09-02 | 1385.00 | 1430.00 | 1365.00 | 1425.00 | +10.00 | +0.71% | 625,352 |
| 2026-09-01 | 1495.00 | 1495.00 | 1405.00 | 1415.00 | -65.00 | -4.39% | 673,924 |
| 2026-08-29 | 1500.00 | 1505.00 | 1470.00 | 1480.00 | +10.00 | +0.68% | 940,594 |
| 2026-08-28 | 1460.00 | 1505.00 | 1440.00 | 1470.00 | +10.00 | +0.68% | 487,223 |
| 2026-08-27 | 1445.00 | 1465.00 | 1415.00 | 1460.00 | +25.00 | +1.74% | 332,689 |
| 2026-08-26 | 1425.00 | 1450.00 | 1415.00 | 1435.00 | 0.00 | 0.00% | 445,918 |
| 2026-08-25 | 1420.00 | 1445.00 | 1385.00 | 1435.00 | +15.00 | +1.06% | 871,462 |
| 2026-08-22 | 1455.00 | 1485.00 | 1405.00 | 1420.00 | -35.00 | -2.41% | 1,162,673 |
| 2026-08-21 | 1435.00 | 1460.00 | 1425.00 | 1455.00 | -25.00 | -1.69% | 555,093 |
| 2026-08-20 | 1480.00 | 1515.00 | 1465.00 | 1480.00 | +15.00 | +1.02% | 639,957 |
| 2026-08-19 | 1440.00 | 1480.00 | 1440.00 | 1465.00 | +5.00 | +0.34% | 326,380 |
| 2026-08-18 | 1495.00 | 1510.00 | 1440.00 | 1460.00 | -10.00 | -0.68% | 971,933 |
| 2026-08-15 | 1590.00 | 1595.00 | 1455.00 | 1470.00 | -125.00 | -7.84% | 1,482,524 |