4530 天意能創
上櫃 ｜ 觀光餐旅
收盤價
24.10
▼-0.90
(-3.60%)
2026-09-25
本益比
1205.00
殖利率
0.00%
股價淨值比
1.94
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 24.10 | 24.10 | 24.10 | 24.10 | -0.90 | -3.60% | 1,000 |
| 2026-09-24 | 25.00 | 25.00 | 25.00 | 25.00 | +0.80 | +3.31% | 1,000 |
| 2026-09-23 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-09-22 | 22.85 | 24.85 | 22.60 | 24.85 | +2.15 | +9.47% | 38,000 |
| 2026-09-19 | 23.85 | 23.85 | 22.00 | 22.70 | -1.60 | -6.58% | 101,000 |
| 2026-09-18 | 24.55 | 24.55 | 22.60 | 24.30 | -0.80 | -3.19% | 96,000 |
| 2026-09-17 | 25.45 | 25.45 | 25.10 | 25.10 | -0.60 | -2.33% | 2,000 |
| 2026-09-16 | 25.70 | 25.70 | 25.70 | 25.70 | 0.00 | 0.00% | 1,000 |
| 2026-09-15 | 25.70 | 25.70 | 25.70 | 25.70 | -0.15 | -0.58% | 1,000 |
| 2026-09-12 | 25.05 | 25.85 | 25.05 | 25.85 | +0.05 | +0.19% | 13,000 |
| 2026-09-11 | 25.50 | 25.80 | 25.05 | 25.80 | -0.15 | -0.58% | 128,000 |
| 2026-09-10 | 26.85 | 27.70 | 25.95 | 25.95 | 0.00 | 0.00% | 14,000 |
| 2026-09-09 | 28.85 | 29.75 | 25.45 | 25.95 | -1.95 | -6.99% | 99,000 |
| 2026-09-08 | 28.90 | 28.90 | 27.90 | 27.90 | -0.05 | -0.18% | 12,000 |
| 2026-09-05 | 27.90 | 28.75 | 27.90 | 27.95 | +0.95 | +3.52% | 7,000 |
| 2026-09-04 | 28.40 | 29.35 | 27.00 | 27.00 | -0.45 | -1.64% | 18,000 |
| 2026-09-03 | 27.45 | 27.45 | 27.45 | 27.45 | -1.15 | -4.02% | 1,000 |
| 2026-09-02 | 28.55 | 30.25 | 28.55 | 28.60 | -0.40 | -1.38% | 9,000 |
| 2026-09-01 | 29.00 | 29.00 | 29.00 | 29.00 | -0.90 | -3.01% | 1,000 |
| 2026-08-29 | 30.50 | 30.90 | 29.90 | 29.90 | -0.30 | -0.99% | 48,000 |
| 2026-08-28 | 28.30 | 31.00 | 28.20 | 30.20 | +2.00 | +7.09% | 95,000 |
| 2026-08-27 | 27.50 | 28.30 | 27.50 | 28.20 | +1.50 | +5.62% | 52,000 |
| 2026-08-26 | 27.75 | 27.75 | 26.70 | 26.70 | -1.00 | -3.61% | 23,000 |
| 2026-08-25 | 27.90 | 27.90 | 27.05 | 27.70 | +1.60 | +6.13% | 14,000 |
| 2026-08-22 | 26.95 | 26.95 | 26.10 | 26.10 | -0.70 | -2.61% | 4,000 |
| 2026-08-21 | 26.80 | 26.80 | 26.60 | 26.80 | 0.00 | 0.00% | 26,000 |
| 2026-08-20 | 26.10 | 26.80 | 26.00 | 26.80 | +0.55 | +2.10% | 26,000 |
| 2026-08-19 | 26.00 | 26.25 | 26.00 | 26.25 | -0.20 | -0.76% | 7,000 |
| 2026-08-18 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-08-15 | 26.20 | 26.50 | 26.20 | 26.50 | -0.30 | -1.12% | 8,000 |