4536 拓凱
上市 ｜ 運動休閒
收盤價
166.00
▲+1.50
(+0.91%)
2026-06-27
本益比
12.37
殖利率
4.82%
股價淨值比
1.65
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 165.00 | 168.00 | 165.00 | 166.00 | +1.50 | +0.91% | 256,505 |
| 2026-06-26 | 163.00 | 165.50 | 163.00 | 164.50 | 0.00 | 0.00% | 131,472 |
| 2026-06-25 | 165.50 | 165.50 | 163.50 | 164.50 | -0.50 | -0.30% | 140,235 |
| 2026-06-24 | 163.00 | 165.50 | 163.00 | 165.00 | +2.00 | +1.23% | 220,615 |
| 2026-06-23 | 164.50 | 165.50 | 163.00 | 163.00 | -2.00 | -1.21% | 296,315 |
| 2026-06-20 | 164.50 | 165.50 | 163.00 | 163.00 | -2.00 | -1.21% | 296,315 |
| 2026-06-19 | 166.00 | 166.00 | 164.50 | 165.00 | -0.50 | -0.30% | 105,676 |
| 2026-06-18 | 166.50 | 166.50 | 163.50 | 165.50 | -0.50 | -0.30% | 163,689 |
| 2026-06-17 | 166.50 | 166.50 | 164.50 | 166.00 | +0.50 | +0.30% | 152,308 |
| 2026-06-16 | 164.50 | 166.50 | 164.50 | 165.50 | +2.50 | +1.53% | 254,535 |
| 2026-06-13 | 163.00 | 164.00 | 161.00 | 163.00 | -0.50 | -0.31% | 244,731 |
| 2026-06-12 | 162.50 | 165.50 | 162.00 | 163.50 | 0.00 | 0.00% | 241,193 |
| 2026-06-11 | 160.00 | 164.50 | 160.00 | 163.50 | +3.00 | +1.87% | 184,639 |
| 2026-06-10 | 155.00 | 161.50 | 155.00 | 160.50 | -2.00 | -1.23% | 245,211 |
| 2026-06-09 | 163.50 | 164.50 | 162.00 | 162.50 | 0.00 | 0.00% | 210,166 |
| 2026-06-06 | 163.00 | 163.00 | 162.00 | 162.50 | -0.50 | -0.31% | 148,978 |
| 2026-06-05 | 163.00 | 163.00 | 162.00 | 162.50 | -0.50 | -0.31% | 148,978 |
| 2026-06-04 | 161.50 | 162.00 | 159.50 | 160.50 | -1.50 | -0.93% | 225,308 |
| 2026-06-03 | 161.50 | 162.50 | 160.00 | 162.00 | +1.50 | +0.93% | 231,817 |
| 2026-06-02 | 160.00 | 162.00 | 159.00 | 160.50 | +1.50 | +0.94% | 405,594 |
| 2026-05-30 | 157.50 | 160.00 | 157.00 | 159.00 | +1.50 | +0.95% | 239,143 |
| 2026-05-29 | 160.00 | 160.00 | 157.00 | 157.50 | -2.00 | -1.25% | 298,550 |
| 2026-05-28 | 159.50 | 160.00 | 158.00 | 159.50 | 0.00 | 0.00% | 219,026 |
| 2026-05-27 | 159.50 | 160.00 | 158.00 | 159.50 | 0.00 | 0.00% | 219,026 |
| 2026-05-26 | 161.50 | 163.50 | 160.50 | 163.00 | +2.00 | +1.24% | 356,800 |
| 2026-05-23 | 159.00 | 161.50 | 158.50 | 161.00 | +3.00 | +1.90% | 297,032 |
| 2026-05-22 | 158.00 | 158.50 | 156.50 | 158.00 | +0.50 | +0.32% | 263,909 |
| 2026-05-21 | 156.00 | 163.00 | 156.00 | 157.50 | +1.50 | +0.96% | 716,826 |
| 2026-05-20 | 155.00 | 158.00 | 153.50 | 156.00 | +1.50 | +0.97% | 611,359 |
| 2026-05-19 | 152.50 | 157.00 | 152.00 | 154.50 | +3.00 | +1.98% | 491,892 |