4542 科嶠
上櫃 ｜ 電子零組件業
收盤價
328.00
▼-3.50
(-1.06%)
2026-09-25
本益比
150.46
殖利率
0.00%
股價淨值比
12.04
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 323.50 | 357.00 | 320.50 | 328.00 | -3.50 | -1.06% | 2,544,000 |
| 2026-09-24 | 325.50 | 335.00 | 317.00 | 331.50 | -1.00 | -0.30% | 2,838,000 |
| 2026-09-23 | 318.00 | 332.50 | 310.00 | 332.50 | +30.00 | +9.92% | 3,020,000 |
| 2026-09-22 | 279.00 | 302.50 | 276.50 | 302.50 | +27.50 | +10.00% | 1,046,000 |
| 2026-09-19 | 291.00 | 298.00 | 275.00 | 275.00 | -3.50 | -1.26% | 1,025,000 |
| 2026-09-18 | 258.00 | 278.50 | 257.50 | 278.50 | +25.00 | +9.86% | 745,000 |
| 2026-09-17 | 254.50 | 255.00 | 251.50 | 253.50 | +3.50 | +1.40% | 148,000 |
| 2026-09-16 | 249.00 | 266.00 | 249.00 | 250.00 | -2.00 | -0.79% | 305,000 |
| 2026-09-15 | 256.50 | 262.00 | 250.50 | 252.00 | -10.00 | -3.82% | 234,000 |
| 2026-09-12 | 263.50 | 271.00 | 258.50 | 262.00 | -14.50 | -5.24% | 357,000 |
| 2026-09-11 | 282.50 | 282.50 | 272.00 | 276.50 | -6.00 | -2.12% | 281,000 |
| 2026-09-10 | 280.50 | 290.00 | 280.50 | 282.50 | +7.50 | +2.73% | 317,000 |
| 2026-09-09 | 288.00 | 293.50 | 275.00 | 275.00 | -13.00 | -4.51% | 419,000 |
| 2026-09-08 | 284.50 | 291.00 | 278.50 | 288.00 | +4.50 | +1.59% | 465,000 |
| 2026-09-05 | 282.50 | 290.00 | 277.00 | 283.50 | +4.50 | +1.61% | 469,000 |
| 2026-09-04 | 297.50 | 300.50 | 277.00 | 279.00 | -18.50 | -6.22% | 799,000 |
| 2026-09-03 | 295.00 | 309.00 | 290.00 | 297.50 | -8.50 | -2.78% | 1,293,000 |
| 2026-09-02 | 306.00 | 319.00 | 302.50 | 306.00 | +13.00 | +4.44% | 2,032,000 |
| 2026-09-01 | 280.50 | 308.00 | 280.00 | 293.00 | +7.00 | +2.45% | 1,663,000 |
| 2026-08-29 | 271.00 | 288.50 | 269.00 | 286.00 | +17.00 | +6.32% | 728,000 |
| 2026-08-28 | 276.00 | 277.00 | 267.00 | 269.00 | -6.50 | -2.36% | 481,000 |
| 2026-08-27 | 265.00 | 282.00 | 258.50 | 275.50 | +10.50 | +3.96% | 979,000 |
| 2026-08-26 | 248.50 | 265.00 | 241.00 | 265.00 | +15.00 | +6.00% | 427,000 |
| 2026-08-25 | 251.50 | 265.00 | 248.50 | 250.00 | -2.50 | -0.99% | 377,000 |
| 2026-08-22 | 251.00 | 260.50 | 248.00 | 252.50 | +1.50 | +0.60% | 392,000 |
| 2026-08-21 | 258.00 | 261.00 | 248.00 | 251.00 | -3.00 | -1.18% | 466,000 |
| 2026-08-20 | 243.00 | 255.00 | 240.50 | 254.00 | -1.50 | -0.59% | 435,000 |
| 2026-08-19 | 267.50 | 274.00 | 251.00 | 255.50 | -9.50 | -3.58% | 459,000 |
| 2026-08-18 | 267.50 | 276.50 | 262.50 | 265.00 | -2.50 | -0.93% | 433,000 |
| 2026-08-15 | 286.00 | 286.00 | 265.50 | 267.50 | -14.50 | -5.14% | 530,000 |