4533 協易機
上櫃 ｜ 電機機械
收盤價
25.50
▲+0.90
(+3.66%)
2026-08-11
本益比
1275.00
殖利率
0.00%
股價淨值比
1.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 25.20 | 25.75 | 24.90 | 25.50 | +0.90 | +3.66% | 584,000 |
| 2026-08-08 | 24.95 | 25.75 | 24.50 | 24.60 | -0.30 | -1.20% | 564,000 |
| 2026-08-07 | 25.00 | 25.00 | 24.50 | 24.90 | -0.15 | -0.60% | 201,000 |
| 2026-08-06 | 24.85 | 25.20 | 24.75 | 25.05 | +0.70 | +2.87% | 447,000 |
| 2026-08-04 | 23.00 | 23.95 | 23.00 | 23.75 | +0.30 | +1.28% | 303,000 |
| 2026-08-01 | 23.05 | 23.50 | 22.80 | 23.45 | +1.25 | +5.63% | 438,000 |
| 2026-07-31 | 22.90 | 23.25 | 22.00 | 22.20 | -1.15 | -4.93% | 975,000 |
| 2026-07-30 | 24.40 | 24.90 | 22.20 | 23.35 | -1.25 | -5.08% | 1,650,000 |
| 2026-07-29 | 25.75 | 25.75 | 24.50 | 24.60 | -1.15 | -4.47% | 1,174,000 |
| 2026-07-28 | 26.60 | 26.60 | 25.45 | 25.75 | -0.25 | -0.96% | 435,000 |
| 2026-07-25 | 26.45 | 26.65 | 26.00 | 26.00 | -0.45 | -1.70% | 314,000 |
| 2026-07-24 | 27.00 | 27.00 | 26.25 | 26.45 | -0.35 | -1.31% | 319,000 |
| 2026-07-23 | 26.55 | 27.10 | 26.55 | 26.80 | +0.45 | +1.71% | 372,000 |
| 2026-07-22 | 26.25 | 26.55 | 26.15 | 26.35 | +0.50 | +1.93% | 407,000 |
| 2026-07-21 | 26.00 | 26.35 | 25.10 | 25.85 | -0.15 | -0.58% | 965,000 |
| 2026-07-18 | 27.50 | 27.55 | 26.00 | 26.00 | -1.80 | -6.47% | 1,354,000 |
| 2026-07-17 | 28.55 | 28.55 | 27.80 | 27.80 | -0.75 | -2.63% | 564,000 |
| 2026-07-16 | 29.00 | 29.00 | 28.20 | 28.55 | +0.40 | +1.42% | 334,000 |
| 2026-07-15 | 29.10 | 29.15 | 27.55 | 28.15 | -0.95 | -3.26% | 700,000 |
| 2026-07-14 | 29.25 | 29.65 | 28.80 | 29.10 | -0.05 | -0.17% | 918,000 |
| 2026-07-11 | 29.55 | 29.80 | 29.15 | 29.15 | -0.50 | -1.69% | 600,000 |
| 2026-07-10 | 29.55 | 29.80 | 29.15 | 29.15 | -0.50 | -1.69% | 600,000 |
| 2026-07-09 | 30.85 | 30.85 | 29.15 | 29.65 | -0.35 | -1.17% | 879,000 |
| 2026-07-08 | 31.00 | 31.00 | 29.40 | 30.00 | -0.85 | -2.76% | 1,353,000 |
| 2026-07-07 | 31.05 | 31.85 | 30.40 | 30.85 | 0.00 | 0.00% | 2,647,000 |
| 2026-07-04 | 31.40 | 32.40 | 30.65 | 30.85 | -0.35 | -1.12% | 6,734,000 |
| 2026-07-03 | 28.70 | 31.20 | 28.25 | 31.20 | +2.80 | +9.86% | 5,432,000 |
| 2026-07-02 | 28.55 | 28.65 | 27.95 | 28.40 | +0.15 | +0.53% | 740,000 |
| 2026-07-01 | 28.25 | 28.50 | 27.95 | 28.25 | +0.60 | +2.17% | 647,000 |
| 2026-06-30 | 27.35 | 28.15 | 27.35 | 27.65 | +0.35 | +1.28% | 542,000 |