4510 高鋒
上櫃 ｜ 電機機械
收盤價
41.40
▼-1.90
(-4.39%)
2026-06-27
本益比
0.00
殖利率
0.00%
股價淨值比
2.55
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 43.25 | 43.25 | 41.40 | 41.40 | -1.90 | -4.39% | 1,235,000 |
| 2026-06-26 | 44.25 | 44.65 | 43.05 | 43.30 | -0.70 | -1.59% | 1,280,000 |
| 2026-06-25 | 44.50 | 44.95 | 43.95 | 44.00 | -0.55 | -1.23% | 853,000 |
| 2026-06-24 | 46.70 | 46.70 | 44.55 | 44.55 | -2.15 | -4.60% | 1,309,000 |
| 2026-06-23 | 45.90 | 47.25 | 45.00 | 46.70 | +1.40 | +3.09% | 2,124,000 |
| 2026-06-20 | 45.00 | 45.50 | 44.60 | 45.30 | +0.50 | +1.12% | 1,095,000 |
| 2026-06-19 | 45.00 | 45.50 | 44.60 | 45.30 | +0.50 | +1.12% | 1,095,000 |
| 2026-06-17 | 46.25 | 46.25 | 44.45 | 45.50 | -0.50 | -1.09% | 1,097,000 |
| 2026-06-16 | 44.40 | 46.75 | 44.20 | 46.00 | +2.10 | +4.78% | 2,761,000 |
| 2026-06-13 | 44.90 | 45.20 | 43.80 | 43.90 | +0.10 | +0.23% | 1,220,000 |
| 2026-06-12 | 44.85 | 45.10 | 43.00 | 43.80 | -1.10 | -2.45% | 1,521,000 |
| 2026-06-11 | 46.20 | 48.45 | 44.90 | 44.90 | -2.05 | -4.37% | 1,589,000 |
| 2026-06-10 | 46.60 | 48.35 | 46.20 | 46.95 | +0.35 | +0.75% | 1,413,000 |
| 2026-06-09 | 44.50 | 46.85 | 44.50 | 46.60 | -2.80 | -5.67% | 1,731,000 |
| 2026-06-06 | 49.10 | 51.90 | 48.85 | 49.40 | -0.10 | -0.20% | 3,859,000 |
| 2026-06-05 | 50.30 | 50.30 | 48.65 | 49.50 | -1.10 | -2.17% | 2,416,000 |
| 2026-06-04 | 53.60 | 53.90 | 50.50 | 50.60 | -3.00 | -5.60% | 5,325,000 |
| 2026-06-03 | 55.90 | 56.50 | 51.70 | 53.60 | -0.70 | -1.29% | 14,285,000 |
| 2026-06-02 | 51.00 | 54.90 | 50.20 | 54.30 | +3.90 | +7.74% | 11,765,000 |
| 2026-05-30 | 48.30 | 51.00 | 48.05 | 50.40 | +2.60 | +5.44% | 5,021,000 |
| 2026-05-29 | 48.90 | 51.60 | 47.50 | 47.80 | -0.65 | -1.34% | 4,116,000 |
| 2026-05-28 | 52.20 | 52.20 | 47.85 | 48.45 | -3.45 | -6.65% | 6,643,000 |
| 2026-05-27 | 50.30 | 52.90 | 48.60 | 51.90 | +1.90 | +3.80% | 11,894,000 |
| 2026-05-26 | 50.70 | 50.80 | 49.25 | 50.00 | +0.40 | +0.81% | 4,994,000 |
| 2026-05-23 | 48.15 | 49.90 | 48.00 | 49.60 | +2.00 | +4.20% | 3,924,000 |
| 2026-05-22 | 47.15 | 48.25 | 46.65 | 47.60 | +1.15 | +2.48% | 1,405,000 |
| 2026-05-21 | 47.50 | 47.75 | 46.15 | 46.45 | -1.00 | -2.11% | 1,518,000 |
| 2026-05-20 | 48.75 | 49.55 | 47.20 | 47.45 | -2.40 | -4.81% | 3,084,000 |
| 2026-05-19 | 47.80 | 50.00 | 46.80 | 49.85 | +1.30 | +2.68% | 7,778,000 |
| 2026-05-16 | 46.85 | 49.00 | 46.50 | 48.55 | +2.70 | +5.89% | 7,164,000 |