4510 高鋒
上櫃 ｜ 電機機械
收盤價
43.10
▼-0.40
(-0.92%)
2026-09-25
本益比
45.37
殖利率
0.00%
股價淨值比
2.50
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 43.80 | 43.95 | 43.00 | 43.10 | -0.40 | -0.92% | 382,000 |
| 2026-09-24 | 44.10 | 44.10 | 43.50 | 43.50 | -0.45 | -1.02% | 271,000 |
| 2026-09-23 | 44.75 | 44.80 | 43.80 | 43.95 | -0.55 | -1.24% | 442,000 |
| 2026-09-22 | 44.30 | 45.40 | 43.90 | 44.50 | +0.05 | +0.11% | 609,000 |
| 2026-09-19 | 44.55 | 44.55 | 43.75 | 44.45 | +0.40 | +0.91% | 604,000 |
| 2026-09-18 | 42.70 | 44.90 | 42.70 | 44.05 | +1.55 | +3.65% | 1,067,000 |
| 2026-09-17 | 42.20 | 42.70 | 42.10 | 42.50 | +0.65 | +1.55% | 220,000 |
| 2026-09-16 | 41.80 | 42.45 | 41.80 | 41.85 | +0.05 | +0.12% | 434,000 |
| 2026-09-15 | 42.50 | 42.50 | 41.30 | 41.80 | -0.95 | -2.22% | 674,000 |
| 2026-09-12 | 43.20 | 43.55 | 42.65 | 42.75 | -1.05 | -2.40% | 892,000 |
| 2026-09-11 | 44.10 | 44.60 | 43.60 | 43.80 | -0.30 | -0.68% | 626,000 |
| 2026-09-10 | 45.05 | 45.10 | 43.95 | 44.10 | -0.20 | -0.45% | 571,000 |
| 2026-09-09 | 45.50 | 45.70 | 44.00 | 44.30 | -1.35 | -2.96% | 1,499,000 |
| 2026-09-08 | 47.60 | 47.60 | 45.40 | 45.65 | -1.90 | -4.00% | 2,145,000 |
| 2026-09-05 | 47.80 | 48.45 | 47.05 | 47.55 | +0.50 | +1.06% | 6,468,000 |
| 2026-09-04 | 46.20 | 48.10 | 46.00 | 47.05 | +1.25 | +2.73% | 9,457,000 |
| 2026-09-03 | 43.80 | 46.30 | 43.80 | 45.80 | +1.25 | +2.81% | 1,775,000 |
| 2026-09-02 | 44.95 | 45.80 | 44.55 | 44.55 | -0.20 | -0.45% | 732,000 |
| 2026-09-01 | 45.20 | 46.35 | 44.55 | 44.75 | -1.00 | -2.19% | 1,069,000 |
| 2026-08-29 | 46.00 | 46.40 | 44.60 | 45.75 | 0.00 | 0.00% | 1,558,000 |
| 2026-08-28 | 46.20 | 47.20 | 45.75 | 45.75 | -0.15 | -0.33% | 3,689,000 |
| 2026-08-27 | 43.30 | 45.90 | 42.95 | 45.90 | +3.05 | +7.12% | 1,947,000 |
| 2026-08-26 | 43.30 | 43.30 | 42.20 | 42.85 | -0.55 | -1.27% | 429,000 |
| 2026-08-25 | 43.50 | 44.30 | 43.25 | 43.40 | -0.40 | -0.91% | 423,000 |
| 2026-08-22 | 44.55 | 44.90 | 43.75 | 43.80 | -1.50 | -3.31% | 868,000 |
| 2026-08-21 | 46.15 | 46.50 | 44.85 | 45.30 | -0.85 | -1.84% | 1,724,000 |
| 2026-08-20 | 44.70 | 46.90 | 44.70 | 46.15 | +0.60 | +1.32% | 2,294,000 |
| 2026-08-19 | 45.45 | 46.05 | 44.60 | 45.55 | +0.10 | +0.22% | 1,210,000 |
| 2026-08-18 | 47.10 | 48.25 | 45.30 | 45.45 | -1.00 | -2.15% | 4,845,000 |
| 2026-08-15 | 46.80 | 47.25 | 46.05 | 46.45 | +0.75 | +1.64% | 5,643,000 |