4510 高鋒
上櫃 ｜ 電機機械
收盤價
48.30
▲+1.15
(+2.44%)
2026-05-13
本益比
0.00
殖利率
0.00%
股價淨值比
2.94
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 47.55 | 48.50 | 46.50 | 48.30 | +1.15 | +2.44% | 2,234,000 |
| 2026-05-12 | 47.85 | 48.30 | 47.15 | 47.15 | +0.15 | +0.32% | 1,484,000 |
| 2026-05-09 | 46.50 | 48.50 | 46.10 | 47.00 | +0.05 | +0.11% | 2,247,000 |
| 2026-05-08 | 47.55 | 47.95 | 46.95 | 46.95 | -0.25 | -0.53% | 1,625,000 |
| 2026-05-07 | 48.85 | 49.10 | 46.15 | 47.20 | -1.20 | -2.48% | 3,810,000 |
| 2026-05-06 | 51.00 | 51.90 | 48.40 | 48.40 | -3.30 | -6.38% | 12,950,000 |
| 2026-05-05 | 47.25 | 51.70 | 47.25 | 51.70 | +4.70 | +10.00% | 8,327,000 |
| 2026-05-02 | 47.45 | 49.40 | 47.00 | 47.00 | -0.10 | -0.21% | 5,178,000 |
| 2026-05-01 | 47.45 | 49.40 | 47.00 | 47.00 | -0.10 | -0.21% | 5,178,000 |
| 2026-04-30 | 46.30 | 49.45 | 46.25 | 47.10 | -0.40 | -0.84% | 6,528,000 |
| 2026-04-29 | 46.00 | 49.50 | 45.00 | 47.50 | +1.50 | +3.26% | 8,756,000 |
| 2026-04-28 | 43.50 | 46.30 | 41.95 | 46.00 | +2.80 | +6.48% | 2,073,000 |
| 2026-04-25 | 44.75 | 45.35 | 43.15 | 43.20 | -1.05 | -2.37% | 1,176,000 |
| 2026-04-24 | 47.30 | 47.35 | 43.00 | 44.25 | -2.75 | -5.85% | 1,872,000 |
| 2026-04-23 | 45.80 | 48.25 | 45.80 | 47.00 | +0.95 | +2.06% | 1,876,000 |
| 2026-04-22 | 47.35 | 47.45 | 46.00 | 46.05 | -1.15 | -2.44% | 1,606,000 |
| 2026-04-21 | 47.30 | 49.40 | 47.05 | 47.20 | +0.15 | +0.32% | 3,808,000 |
| 2026-04-18 | 47.10 | 48.40 | 46.75 | 47.05 | -0.05 | -0.11% | 1,941,000 |
| 2026-04-17 | 48.00 | 49.00 | 46.40 | 47.10 | -0.90 | -1.88% | 2,886,000 |
| 2026-04-16 | 49.95 | 49.95 | 48.00 | 48.00 | +2.35 | +5.15% | 12,237,000 |
| 2026-04-15 | 42.00 | 45.65 | 41.65 | 45.65 | +4.15 | +10.00% | 4,443,000 |
| 2026-04-14 | 40.95 | 42.40 | 40.95 | 41.50 | +0.55 | +1.34% | 705,000 |
| 2026-04-11 | 41.60 | 41.95 | 40.85 | 40.95 | -0.15 | -0.36% | 610,000 |
| 2026-04-10 | 42.45 | 42.60 | 41.10 | 41.10 | -1.35 | -3.18% | 541,000 |
| 2026-04-09 | 42.80 | 43.25 | 42.30 | 42.45 | +0.85 | +2.04% | 568,000 |
| 2026-04-08 | 42.00 | 42.55 | 41.60 | 41.60 | -0.25 | -0.60% | 397,000 |
| 2026-04-07 | 43.80 | 44.20 | 41.85 | 41.85 | -2.20 | -4.99% | 895,000 |
| 2026-04-04 | 43.80 | 44.20 | 41.85 | 41.85 | -2.20 | -4.99% | 895,000 |
| 2026-04-03 | 43.80 | 44.20 | 41.85 | 41.85 | -2.20 | -4.99% | 895,000 |
| 2026-04-02 | 45.00 | 45.35 | 44.05 | 44.05 | +0.25 | +0.57% | 1,363,000 |