4439 冠星-KY
上市 ｜ 紡織纖維
收盤價
104.00
▲+2.00
(+1.96%)
2026-08-11
本益比
12.56
殖利率
3.89%
股價淨值比
1.12
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 102.50 | 105.00 | 102.50 | 104.00 | +2.00 | +1.96% | 51,335 |
| 2026-08-08 | 102.50 | 102.50 | 101.00 | 102.00 | +0.50 | +0.49% | 4,202 |
| 2026-08-07 | 103.00 | 103.00 | 100.50 | 101.50 | 0.00 | 0.00% | 49,105 |
| 2026-08-06 | 101.50 | 101.50 | 100.50 | 101.50 | 0.00 | 0.00% | 7,905 |
| 2026-08-05 | 100.00 | 101.50 | 100.00 | 101.50 | -0.50 | -0.49% | 14,011 |
| 2026-08-04 | 102.00 | 103.00 | 99.90 | 102.00 | +2.00 | +2.00% | 37,253 |
| 2026-08-01 | 99.50 | 100.50 | 99.50 | 100.00 | +0.80 | +0.81% | 51,131 |
| 2026-07-31 | 100.00 | 100.00 | 97.00 | 99.20 | -0.80 | -0.80% | 17,586 |
| 2026-07-30 | 99.20 | 100.00 | 98.50 | 100.00 | 0.00 | 0.00% | 4,601 |
| 2026-07-29 | 99.30 | 100.00 | 99.30 | 100.00 | +0.30 | +0.30% | 10,040 |
| 2026-07-28 | 100.50 | 100.50 | 99.50 | 99.70 | -1.80 | -1.77% | 19,036 |
| 2026-07-25 | 101.00 | 101.50 | 100.00 | 101.50 | +0.50 | +0.50% | 20,110 |
| 2026-07-24 | 99.80 | 101.00 | 99.50 | 101.00 | 0.00 | 0.00% | 31,112 |
| 2026-07-23 | 101.50 | 101.50 | 99.70 | 101.00 | 0.00 | 0.00% | 12,412 |
| 2026-07-22 | 101.50 | 101.50 | 99.20 | 101.00 | +1.00 | +1.00% | 15,755 |
| 2026-07-21 | 100.00 | 102.50 | 98.50 | 100.00 | -0.50 | -0.50% | 24,810 |
| 2026-07-18 | 104.00 | 104.00 | 100.50 | 100.50 | 0.00 | 0.00% | 58,473 |
| 2026-07-17 | 107.50 | 108.00 | 103.50 | 107.50 | 0.00 | 0.00% | 46,077 |
| 2026-07-16 | 104.00 | 114.00 | 104.00 | 107.50 | +3.50 | +3.37% | 194,391 |
| 2026-07-15 | 101.00 | 104.00 | 97.80 | 104.00 | +3.00 | +2.97% | 105,494 |
| 2026-07-14 | 97.00 | 104.50 | 97.00 | 101.00 | +6.00 | +6.32% | 227,141 |
| 2026-07-11 | 97.00 | 104.50 | 97.00 | 101.00 | +6.00 | +6.32% | 227,141 |
| 2026-07-10 | 95.30 | 95.40 | 94.00 | 95.00 | +3.50 | +3.83% | 39,557 |
| 2026-07-09 | 91.00 | 91.80 | 90.50 | 91.50 | +0.40 | +0.44% | 11,000 |
| 2026-07-08 | 91.20 | 91.40 | 90.50 | 91.10 | -0.70 | -0.76% | 14,083 |
| 2026-07-07 | 91.20 | 91.80 | 91.00 | 91.80 | 0.00 | 0.00% | 12,322 |
| 2026-07-04 | 91.50 | 91.80 | 90.80 | 91.80 | +0.40 | +0.44% | 17,350 |
| 2026-07-03 | 91.60 | 91.60 | 91.00 | 91.40 | +0.20 | +0.22% | 12,040 |
| 2026-07-02 | 91.00 | 91.30 | 90.20 | 91.20 | +0.20 | +0.22% | 16,000 |
| 2026-07-01 | 90.00 | 91.00 | 90.00 | 91.00 | 0.00 | 0.00% | 15,029 |