4510 高鋒
上櫃 ｜ 電機機械
收盤價
40.85
▲+0.75
(+1.87%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
2.51
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 40.20 | 42.70 | 39.95 | 40.85 | +0.75 | +1.87% | 1,256,000 |
| 2026-08-08 | 39.50 | 42.30 | 39.20 | 40.10 | +1.25 | +3.22% | 2,220,000 |
| 2026-08-07 | 38.60 | 39.15 | 37.90 | 38.85 | +0.60 | +1.57% | 416,000 |
| 2026-08-06 | 37.80 | 39.10 | 37.65 | 38.25 | +1.25 | +3.38% | 659,000 |
| 2026-08-04 | 35.80 | 36.85 | 34.85 | 36.40 | +1.20 | +3.41% | 505,000 |
| 2026-08-01 | 34.40 | 35.90 | 33.85 | 35.20 | +2.20 | +6.67% | 548,000 |
| 2026-07-31 | 33.55 | 34.70 | 33.00 | 33.00 | -1.40 | -4.07% | 624,000 |
| 2026-07-30 | 36.50 | 37.50 | 33.00 | 34.40 | -2.10 | -5.75% | 880,000 |
| 2026-07-29 | 38.30 | 38.30 | 36.45 | 36.50 | -2.20 | -5.68% | 492,000 |
| 2026-07-28 | 39.30 | 39.30 | 37.65 | 38.70 | +0.35 | +0.91% | 289,000 |
| 2026-07-25 | 38.25 | 38.90 | 38.00 | 38.35 | -0.55 | -1.41% | 405,000 |
| 2026-07-24 | 40.30 | 40.30 | 38.80 | 38.90 | -0.80 | -2.02% | 328,000 |
| 2026-07-23 | 39.45 | 40.20 | 39.35 | 39.70 | +0.75 | +1.93% | 462,000 |
| 2026-07-22 | 38.70 | 39.10 | 38.00 | 38.95 | +0.85 | +2.23% | 355,000 |
| 2026-07-21 | 39.25 | 39.60 | 37.15 | 38.10 | -0.90 | -2.31% | 555,000 |
| 2026-07-18 | 40.35 | 41.35 | 38.50 | 39.00 | -2.15 | -5.22% | 882,000 |
| 2026-07-17 | 41.20 | 41.50 | 40.65 | 41.15 | -0.60 | -1.44% | 441,000 |
| 2026-07-16 | 42.65 | 42.65 | 41.35 | 41.75 | -0.05 | -0.12% | 526,000 |
| 2026-07-15 | 42.80 | 42.80 | 40.05 | 41.80 | -0.80 | -1.88% | 944,000 |
| 2026-07-14 | 43.85 | 44.25 | 42.60 | 42.60 | +0.05 | +0.12% | 1,055,000 |
| 2026-07-11 | 42.10 | 44.80 | 41.90 | 42.55 | +0.75 | +1.79% | 1,650,000 |
| 2026-07-10 | 42.10 | 44.80 | 41.90 | 42.55 | +0.75 | +1.79% | 1,650,000 |
| 2026-07-09 | 42.70 | 43.15 | 41.65 | 41.80 | -0.55 | -1.30% | 581,000 |
| 2026-07-08 | 44.85 | 45.20 | 42.35 | 42.35 | -1.75 | -3.97% | 998,000 |
| 2026-07-07 | 44.65 | 44.90 | 43.90 | 44.10 | -0.05 | -0.11% | 726,000 |
| 2026-07-04 | 45.20 | 45.60 | 43.75 | 44.15 | -1.15 | -2.54% | 2,852,000 |
| 2026-07-03 | 41.20 | 45.30 | 40.95 | 45.30 | +4.10 | +9.95% | 3,684,000 |
| 2026-07-02 | 42.60 | 42.85 | 41.15 | 41.20 | -0.60 | -1.44% | 648,000 |
| 2026-07-01 | 41.15 | 42.20 | 41.15 | 41.80 | +0.70 | +1.70% | 645,000 |
| 2026-06-30 | 41.70 | 42.30 | 40.55 | 41.10 | -0.30 | -0.72% | 704,000 |