4536 拓凱
上市 ｜ 運動休閒
收盤價
149.50
▼-1.50
(-0.99%)
2026-03-28
本益比
10.02
殖利率
5.35%
股價淨值比
1.44
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 149.50 | 150.00 | 149.00 | 149.50 | -1.50 | -0.99% | 228,773 |
| 2026-03-27 | 149.50 | 150.00 | 149.00 | 149.50 | -1.50 | -0.99% | 228,773 |
| 2026-03-26 | 152.50 | 152.50 | 150.00 | 151.00 | -0.50 | -0.33% | 183,861 |
| 2026-03-25 | 151.50 | 152.50 | 150.50 | 151.50 | +2.00 | +1.34% | 179,256 |
| 2026-03-24 | 151.00 | 151.50 | 148.50 | 149.50 | -0.50 | -0.33% | 265,282 |
| 2026-03-23 | 150.00 | 152.00 | 148.50 | 150.00 | -2.00 | -1.32% | 327,955 |
| 2026-03-20 | 153.00 | 153.50 | 152.00 | 152.00 | -1.50 | -0.98% | 314,255 |
| 2026-03-19 | 155.50 | 155.50 | 153.50 | 153.50 | -2.00 | -1.29% | 455,464 |
| 2026-03-18 | 156.50 | 157.50 | 155.50 | 155.50 | -1.00 | -0.64% | 375,076 |
| 2026-03-17 | 158.00 | 159.00 | 156.50 | 156.50 | -1.50 | -0.95% | 378,931 |
| 2026-03-16 | 159.50 | 159.50 | 157.00 | 158.00 | -1.00 | -0.63% | 300,938 |
| 2026-03-13 | 160.00 | 161.00 | 158.00 | 159.00 | -2.00 | -1.24% | 422,642 |
| 2026-03-12 | 160.50 | 162.00 | 160.00 | 161.00 | -0.50 | -0.31% | 164,603 |
| 2026-03-11 | 160.00 | 162.50 | 160.00 | 161.50 | 0.00 | 0.00% | 204,316 |
| 2026-03-10 | 162.50 | 163.00 | 160.00 | 161.50 | +1.50 | +0.94% | 207,451 |
| 2026-03-09 | 160.00 | 161.00 | 158.00 | 160.00 | -4.00 | -2.44% | 344,632 |
| 2026-03-06 | 163.50 | 165.00 | 162.50 | 164.00 | -1.50 | -0.91% | 95,691 |
| 2026-03-05 | 164.50 | 166.50 | 163.50 | 165.50 | +3.50 | +2.16% | 268,364 |
| 2026-03-04 | 165.50 | 165.50 | 161.50 | 162.00 | -5.00 | -2.99% | 393,190 |
| 2026-03-03 | 167.50 | 169.00 | 166.00 | 167.00 | -2.00 | -1.18% | 284,605 |
| 2026-03-02 | 167.50 | 170.50 | 164.50 | 169.00 | -0.50 | -0.29% | 669,597 |
| 2026-02-26 | 164.00 | - | - | 169.50 | - | -% | 0 |
| 2026-02-25 | 167.00 | - | - | 163.00 | - | -% | 0 |
| 2026-02-24 | 169.00 | - | - | 166.50 | - | -% | 0 |
| 2026-02-23 | 166.50 | - | - | 168.00 | - | -% | 0 |
| 2026-02-11 | 162.00 | - | - | 165.00 | - | -% | 0 |
| 2026-02-10 | 158.50 | - | - | 158.00 | - | -% | 0 |
| 2026-02-09 | 159.00 | - | - | 158.50 | - | -% | 0 |
| 2026-02-06 | 160.00 | - | - | 158.00 | - | -% | 0 |
| 2026-02-05 | 158.50 | - | - | 160.00 | - | -% | 0 |