4536 拓凱
上市 ｜ 運動休閒
收盤價
165.50
▲+0.50
(+0.30%)
2026-09-25
本益比
12.49
殖利率
4.83%
股價淨值比
1.59
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 166.00 | 166.50 | 164.50 | 165.50 | +0.50 | +0.30% | 211,663 |
| 2026-09-24 | 165.00 | 166.00 | 163.50 | 165.00 | -1.00 | -0.60% | 184,560 |
| 2026-09-23 | 166.00 | 167.00 | 164.00 | 166.00 | 0.00 | 0.00% | 254,891 |
| 2026-09-22 | 164.50 | 166.00 | 163.00 | 166.00 | +1.00 | +0.61% | 277,301 |
| 2026-09-19 | 164.00 | 165.00 | 163.00 | 165.00 | +1.00 | +0.61% | 130,218 |
| 2026-09-18 | 163.50 | 164.50 | 162.00 | 164.00 | +1.50 | +0.92% | 62,987 |
| 2026-09-17 | 160.00 | 164.00 | 160.00 | 162.50 | +2.00 | +1.25% | 91,920 |
| 2026-09-16 | 162.50 | 162.50 | 160.00 | 160.50 | -1.50 | -0.93% | 94,954 |
| 2026-09-15 | 162.00 | 163.50 | 162.00 | 162.00 | -2.50 | -1.52% | 114,838 |
| 2026-09-12 | 164.50 | 165.00 | 164.00 | 164.50 | -1.50 | -0.90% | 57,421 |
| 2026-09-11 | 162.50 | 166.00 | 162.00 | 166.00 | +3.50 | +2.15% | 168,023 |
| 2026-09-10 | 163.00 | 164.50 | 162.50 | 162.50 | -0.50 | -0.31% | 106,217 |
| 2026-09-09 | 165.50 | 165.50 | 161.50 | 163.00 | -1.50 | -0.91% | 232,680 |
| 2026-09-08 | 163.50 | 165.00 | 163.50 | 164.50 | +1.00 | +0.61% | 105,109 |
| 2026-09-05 | 164.50 | 166.00 | 163.50 | 163.50 | -1.00 | -0.61% | 88,086 |
| 2026-09-04 | 164.50 | 166.00 | 163.50 | 164.50 | 0.00 | 0.00% | 93,559 |
| 2026-09-03 | 162.50 | 166.50 | 162.50 | 164.50 | +2.50 | +1.54% | 214,928 |
| 2026-09-02 | 168.00 | 168.00 | 162.00 | 162.00 | -5.50 | -3.28% | 515,260 |
| 2026-09-01 | 168.50 | 171.00 | 167.50 | 167.50 | -0.50 | -0.30% | 197,655 |
| 2026-08-29 | 169.50 | 170.50 | 168.00 | 168.00 | -1.50 | -0.88% | 77,829 |
| 2026-08-28 | 169.50 | 171.00 | 169.00 | 169.50 | 0.00 | 0.00% | 115,589 |
| 2026-08-27 | 172.00 | 172.00 | 168.50 | 169.50 | -2.00 | -1.17% | 152,913 |
| 2026-08-26 | 172.00 | 172.50 | 170.50 | 171.50 | -0.50 | -0.29% | 98,571 |
| 2026-08-25 | 171.00 | 172.50 | 170.50 | 172.00 | +1.50 | +0.88% | 189,619 |
| 2026-08-22 | 169.50 | 172.50 | 169.50 | 170.50 | +1.00 | +0.59% | 238,077 |
| 2026-08-21 | 166.50 | 170.00 | 166.50 | 169.50 | +2.50 | +1.50% | 180,109 |
| 2026-08-20 | 167.00 | 168.50 | 166.50 | 167.00 | -0.50 | -0.30% | 137,439 |
| 2026-08-19 | 167.00 | 168.50 | 166.50 | 167.50 | +1.00 | +0.60% | 166,913 |
| 2026-08-18 | 169.00 | 169.50 | 166.50 | 166.50 | -4.00 | -2.35% | 151,577 |
| 2026-08-15 | 170.00 | 171.00 | 168.50 | 170.50 | 0.00 | 0.00% | 133,072 |