4536 拓凱
上市 ｜ 運動休閒
收盤價
170.00
▲+2.50
(+1.49%)
2026-08-11
本益比
12.67
殖利率
4.71%
股價淨值比
1.69
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 167.00 | 171.50 | 167.00 | 170.00 | +2.50 | +1.49% | 319,246 |
| 2026-08-08 | 165.00 | 167.50 | 165.00 | 167.50 | +1.50 | +0.90% | 244,650 |
| 2026-08-07 | 166.50 | 166.50 | 165.00 | 166.00 | 0.00 | 0.00% | 203,367 |
| 2026-08-06 | 165.00 | 166.00 | 164.00 | 166.00 | +1.00 | +0.61% | 600,648 |
| 2026-08-05 | 166.50 | 166.50 | 164.50 | 165.00 | -0.50 | -0.30% | 303,599 |
| 2026-08-04 | 167.00 | 169.50 | 165.00 | 165.50 | +1.00 | +0.61% | 272,682 |
| 2026-08-01 | 168.00 | 168.00 | 164.50 | 164.50 | -2.50 | -1.50% | 228,853 |
| 2026-07-31 | 166.00 | 169.00 | 165.00 | 167.00 | +1.50 | +0.91% | 532,833 |
| 2026-07-30 | 165.00 | 167.50 | 164.00 | 165.50 | 0.00 | 0.00% | 356,149 |
| 2026-07-29 | 166.00 | 166.00 | 164.50 | 165.50 | 0.00 | 0.00% | 224,710 |
| 2026-07-28 | 165.00 | 165.50 | 162.00 | 165.50 | +1.50 | +0.91% | 496,525 |
| 2026-07-25 | 166.00 | 166.00 | 163.50 | 164.00 | -1.50 | -0.91% | 184,321 |
| 2026-07-24 | 165.50 | 167.50 | 164.00 | 165.50 | +0.50 | +0.30% | 210,045 |
| 2026-07-23 | 165.00 | 166.00 | 163.50 | 165.00 | +1.00 | +0.61% | 201,650 |
| 2026-07-22 | 167.00 | 167.00 | 161.50 | 164.00 | -1.50 | -0.91% | 289,241 |
| 2026-07-21 | 163.50 | 167.50 | 163.50 | 165.50 | +2.00 | +1.22% | 572,723 |
| 2026-07-18 | 164.50 | 167.50 | 163.50 | 163.50 | 0.00 | 0.00% | 1,123,412 |
| 2026-07-17 | 169.50 | 174.00 | 169.00 | 171.00 | +2.50 | +1.48% | 855,973 |
| 2026-07-16 | 173.00 | 173.00 | 167.00 | 168.50 | -3.00 | -1.75% | 793,892 |
| 2026-07-15 | 172.00 | 174.50 | 170.00 | 171.50 | 0.00 | 0.00% | 394,903 |
| 2026-07-14 | 173.50 | 173.50 | 171.50 | 171.50 | -1.50 | -0.87% | 247,710 |
| 2026-07-11 | 173.50 | 173.50 | 171.50 | 171.50 | -1.50 | -0.87% | 247,710 |
| 2026-07-10 | 173.50 | 175.50 | 172.00 | 173.00 | -0.50 | -0.29% | 181,865 |
| 2026-07-09 | 177.00 | 177.50 | 171.50 | 173.50 | -1.50 | -0.86% | 387,714 |
| 2026-07-08 | 176.50 | 177.00 | 174.50 | 175.00 | +2.50 | +1.45% | 521,634 |
| 2026-07-07 | 167.50 | 175.50 | 167.50 | 172.50 | +5.50 | +3.29% | 857,457 |
| 2026-07-04 | 167.50 | 169.00 | 167.00 | 167.00 | -0.50 | -0.30% | 166,658 |
| 2026-07-03 | 167.50 | 169.00 | 167.00 | 167.50 | +0.50 | +0.30% | 242,325 |
| 2026-07-02 | 166.50 | 168.00 | 166.00 | 167.00 | +1.50 | +0.91% | 301,475 |
| 2026-07-01 | 164.50 | 165.50 | 164.00 | 165.50 | +1.50 | +0.91% | 114,057 |