1590 亞德客-KY
上市 ｜ 電機機械
收盤價
1505.00
▲+15.00
(+1.01%)
2026-05-12
本益比
35.83
殖利率
1.90%
股價淨值比
5.72
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 1515.00 | 1515.00 | 1470.00 | 1505.00 | +15.00 | +1.01% | 1,622,930 |
| 2026-05-09 | 1455.00 | 1510.00 | 1445.00 | 1490.00 | +55.00 | +3.83% | 1,338,412 |
| 2026-05-08 | 1435.00 | 1475.00 | 1405.00 | 1435.00 | -5.00 | -0.35% | 1,062,492 |
| 2026-05-07 | 1455.00 | 1460.00 | 1415.00 | 1440.00 | -30.00 | -2.04% | 1,158,509 |
| 2026-05-06 | 1455.00 | 1495.00 | 1440.00 | 1470.00 | +15.00 | +1.03% | 1,428,289 |
| 2026-05-05 | 1565.00 | 1580.00 | 1455.00 | 1455.00 | -35.00 | -2.35% | 2,744,949 |
| 2026-05-02 | 1565.00 | 1580.00 | 1455.00 | 1455.00 | -35.00 | -2.35% | 2,744,949 |
| 2026-05-01 | 1420.00 | 1500.00 | 1405.00 | 1490.00 | +85.00 | +6.05% | 2,626,994 |
| 2026-04-30 | 1370.00 | 1430.00 | 1365.00 | 1405.00 | -5.00 | -0.35% | 1,958,675 |
| 2026-04-29 | 1440.00 | 1480.00 | 1385.00 | 1410.00 | +50.00 | +3.68% | 1,932,382 |
| 2026-04-28 | 1315.00 | 1380.00 | 1280.00 | 1360.00 | -20.00 | -1.45% | 2,901,321 |
| 2026-04-25 | 1390.00 | 1455.00 | 1330.00 | 1380.00 | +55.00 | +4.15% | 3,099,971 |
| 2026-04-24 | 1215.00 | 1355.00 | 1215.00 | 1325.00 | +60.00 | +4.74% | 1,974,191 |
| 2026-04-23 | 1250.00 | 1280.00 | 1240.00 | 1265.00 | -10.00 | -0.78% | 1,417,954 |
| 2026-04-22 | 1260.00 | 1365.00 | 1255.00 | 1275.00 | +20.00 | +1.59% | 1,866,937 |
| 2026-04-21 | 1215.00 | 1255.00 | 1185.00 | 1255.00 | +30.00 | +2.45% | 1,486,379 |
| 2026-04-18 | 1220.00 | 1245.00 | 1180.00 | 1225.00 | +40.00 | +3.38% | 1,959,373 |
| 2026-04-17 | 1125.00 | 1210.00 | 1115.00 | 1185.00 | +70.00 | +6.28% | 1,148,433 |
| 2026-04-16 | 1115.00 | 1130.00 | 1095.00 | 1115.00 | +20.00 | +1.83% | 454,672 |
| 2026-04-15 | 1125.00 | 1125.00 | 1085.00 | 1095.00 | -20.00 | -1.79% | 2,154,865 |
| 2026-04-14 | 1080.00 | 1120.00 | 1080.00 | 1115.00 | +40.00 | +3.72% | 1,143,757 |
| 2026-04-11 | 1090.00 | 1105.00 | 1060.00 | 1075.00 | 0.00 | 0.00% | 736,546 |
| 2026-04-10 | 1055.00 | 1110.00 | 1050.00 | 1075.00 | +45.00 | +4.37% | 974,666 |
| 2026-04-09 | 1050.00 | 1050.00 | 1020.00 | 1030.00 | +34.00 | +3.41% | 844,253 |
| 2026-04-08 | 1025.00 | 1040.00 | 991.00 | 996.00 | -29.00 | -2.83% | 780,687 |
| 2026-04-07 | 1025.00 | 1040.00 | 991.00 | 996.00 | -29.00 | -2.83% | 780,687 |
| 2026-04-04 | 1025.00 | 1040.00 | 991.00 | 996.00 | -29.00 | -2.83% | 780,687 |
| 2026-04-03 | 1040.00 | 1045.00 | 1005.00 | 1025.00 | +32.00 | +3.22% | 758,692 |
| 2026-04-02 | 977.00 | 1040.00 | 977.00 | 993.00 | +6.00 | +0.61% | 1,140,983 |
| 2026-04-01 | 970.00 | 1000.00 | 970.00 | 987.00 | -3.00 | -0.30% | 413,083 |