1590 亞德客-KY
上市 ｜ 電機機械
收盤價
990.00
▼-15.00
(-1.49%)
2026-03-28
本益比
23.57
殖利率
2.89%
股價淨值比
3.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 980.00 | 992.00 | 973.00 | 990.00 | -15.00 | -1.49% | 390,301 |
| 2026-03-27 | 980.00 | 992.00 | 973.00 | 990.00 | -15.00 | -1.49% | 390,301 |
| 2026-03-26 | 1070.00 | 1070.00 | 1005.00 | 1005.00 | -5.00 | -0.50% | 1,018,143 |
| 2026-03-25 | 990.00 | 1010.00 | 989.00 | 1010.00 | +57.00 | +5.98% | 703,055 |
| 2026-03-24 | 975.00 | 992.00 | 952.00 | 953.00 | -10.00 | -1.04% | 556,369 |
| 2026-03-23 | 948.00 | 973.00 | 946.00 | 963.00 | -18.00 | -1.83% | 312,605 |
| 2026-03-20 | 974.00 | 984.00 | 966.00 | 981.00 | +3.00 | +0.31% | 732,992 |
| 2026-03-19 | 1010.00 | 1010.00 | 977.00 | 978.00 | -47.00 | -4.59% | 600,512 |
| 2026-03-18 | 1065.00 | 1065.00 | 1015.00 | 1025.00 | 0.00 | 0.00% | 976,688 |
| 2026-03-17 | 1020.00 | 1060.00 | 1020.00 | 1025.00 | +10.00 | +0.99% | 530,350 |
| 2026-03-16 | 1020.00 | 1030.00 | 1005.00 | 1015.00 | -5.00 | -0.49% | 551,964 |
| 2026-03-13 | 1010.00 | 1035.00 | 1005.00 | 1020.00 | -10.00 | -0.97% | 584,909 |
| 2026-03-12 | 1030.00 | 1060.00 | 1010.00 | 1030.00 | -5.00 | -0.48% | 1,319,114 |
| 2026-03-11 | 983.00 | 1040.00 | 976.00 | 1035.00 | +65.00 | +6.70% | 1,938,322 |
| 2026-03-10 | 989.00 | 998.00 | 954.00 | 970.00 | +1.00 | +0.10% | 1,278,328 |
| 2026-03-09 | 987.00 | 998.00 | 943.00 | 969.00 | -71.00 | -6.83% | 1,651,415 |
| 2026-03-06 | 1075.00 | 1080.00 | 1025.00 | 1040.00 | -50.00 | -4.59% | 1,111,123 |
| 2026-03-05 | 1130.00 | 1150.00 | 1080.00 | 1090.00 | -15.00 | -1.36% | 922,839 |
| 2026-03-04 | 1130.00 | 1155.00 | 1085.00 | 1105.00 | -80.00 | -6.75% | 1,642,822 |
| 2026-03-03 | 1240.00 | 1240.00 | 1175.00 | 1185.00 | -60.00 | -4.82% | 1,078,796 |
| 2026-03-02 | 1135.00 | 1265.00 | 1135.00 | 1245.00 | +40.00 | +3.32% | 1,066,789 |
| 2026-02-26 | 1220.00 | - | - | 1205.00 | - | -% | 0 |
| 2026-02-25 | 1205.00 | - | - | 1190.00 | - | -% | 0 |
| 2026-02-24 | 1180.00 | - | - | 1185.00 | - | -% | 0 |
| 2026-02-23 | 1220.00 | - | - | 1175.00 | - | -% | 0 |
| 2026-02-11 | 1260.00 | - | - | 1200.00 | - | -% | 0 |
| 2026-02-10 | 1200.00 | - | - | 1230.00 | - | -% | 0 |
| 2026-02-09 | 1240.00 | - | - | 1215.00 | - | -% | 0 |
| 2026-02-06 | 1250.00 | - | - | 1195.00 | - | -% | 0 |
| 2026-02-05 | 1200.00 | - | - | 1245.00 | - | -% | 0 |