2413 環科
上市 ｜ 電子零組件業
收盤價
45.40
▼-0.70
(-1.52%)
2026-05-13
本益比
58.96
殖利率
1.10%
股價淨值比
2.79
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 46.75 | 46.75 | 44.20 | 45.40 | -0.70 | -1.52% | 1,648,641 |
| 2026-05-12 | 45.75 | 49.30 | 45.60 | 46.10 | +0.90 | +1.99% | 4,029,013 |
| 2026-05-09 | 44.90 | 45.80 | 44.00 | 45.20 | +0.90 | +2.03% | 1,284,869 |
| 2026-05-08 | 46.15 | 46.20 | 44.00 | 44.30 | -1.00 | -2.21% | 1,459,419 |
| 2026-05-07 | 44.70 | 45.60 | 44.30 | 45.30 | +0.65 | +1.46% | 1,223,534 |
| 2026-05-06 | 44.20 | 45.65 | 43.80 | 44.65 | +1.10 | +2.53% | 1,325,880 |
| 2026-05-05 | 45.00 | 45.30 | 43.25 | 43.55 | -1.30 | -2.90% | 1,457,122 |
| 2026-05-02 | 45.00 | 45.30 | 43.25 | 43.55 | -1.30 | -2.90% | 1,457,122 |
| 2026-05-01 | 44.50 | 45.15 | 44.00 | 44.85 | +0.25 | +0.56% | 974,678 |
| 2026-04-30 | 44.70 | 44.85 | 43.80 | 44.60 | -0.10 | -0.22% | 1,291,573 |
| 2026-04-29 | 43.70 | 45.05 | 42.00 | 44.70 | +1.15 | +2.64% | 2,161,430 |
| 2026-04-28 | 46.20 | 46.50 | 42.90 | 43.55 | -2.25 | -4.91% | 2,604,148 |
| 2026-04-25 | 50.20 | 50.40 | 44.90 | 45.80 | -4.05 | -8.12% | 4,179,898 |
| 2026-04-24 | 51.10 | 51.40 | 49.75 | 49.85 | -0.95 | -1.87% | 2,789,146 |
| 2026-04-23 | 49.80 | 51.20 | 49.20 | 50.80 | +1.05 | +2.11% | 2,882,447 |
| 2026-04-22 | 52.50 | 52.60 | 49.70 | 49.75 | -2.25 | -4.33% | 3,881,658 |
| 2026-04-21 | 51.30 | 53.20 | 50.90 | 52.00 | +1.40 | +2.77% | 3,370,236 |
| 2026-04-18 | 52.20 | 53.00 | 50.50 | 50.60 | -1.20 | -2.32% | 2,425,430 |
| 2026-04-17 | 52.50 | 55.00 | 51.50 | 51.80 | +0.20 | +0.39% | 4,786,496 |
| 2026-04-16 | 53.00 | 53.50 | 51.00 | 51.60 | -0.80 | -1.53% | 3,205,312 |
| 2026-04-15 | 54.80 | 54.90 | 51.70 | 52.40 | -1.20 | -2.24% | 4,974,140 |
| 2026-04-14 | 49.95 | 53.60 | 49.95 | 53.60 | +4.85 | +9.95% | 7,150,880 |
| 2026-04-11 | 51.70 | 51.80 | 48.20 | 48.75 | -2.45 | -4.79% | 3,579,875 |
| 2026-04-10 | 50.20 | 51.70 | 49.80 | 51.20 | +2.70 | +5.57% | 2,778,484 |
| 2026-04-09 | 49.75 | 50.00 | 48.05 | 48.50 | -0.05 | -0.10% | 1,667,924 |
| 2026-04-08 | 50.00 | 51.70 | 48.55 | 48.55 | -1.55 | -3.09% | 2,742,065 |
| 2026-04-07 | 50.00 | 51.70 | 48.55 | 48.55 | -1.55 | -3.09% | 2,742,065 |
| 2026-04-04 | 50.00 | 51.70 | 48.55 | 48.55 | -1.55 | -3.09% | 2,742,065 |
| 2026-04-03 | 51.90 | 52.90 | 49.90 | 50.10 | +0.95 | +1.93% | 2,839,792 |
| 2026-04-02 | 50.80 | 52.70 | 48.80 | 49.15 | -3.15 | -6.02% | 3,293,561 |