4542 科嶠
上櫃 ｜ 電子零組件業
收盤價
213.50
▲+19.00
(+9.77%)
2026-05-13
本益比
179.41
殖利率
0.00%
股價淨值比
8.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 198.00 | 213.50 | 198.00 | 213.50 | +19.00 | +9.77% | 391,000 |
| 2026-05-12 | 196.00 | 204.00 | 189.50 | 194.50 | -1.50 | -0.77% | 430,000 |
| 2026-05-09 | 210.00 | 210.00 | 194.00 | 196.00 | -17.00 | -7.98% | 614,000 |
| 2026-05-08 | 221.50 | 229.50 | 212.50 | 213.00 | -19.00 | -8.19% | 500,000 |
| 2026-05-07 | 264.00 | 264.00 | 217.00 | 232.00 | -8.00 | -3.33% | 2,247,000 |
| 2026-05-06 | 240.00 | 240.00 | 239.50 | 240.00 | +21.50 | +9.84% | 673,000 |
| 2026-05-05 | 210.00 | 218.50 | 210.00 | 218.50 | +19.50 | +9.80% | 638,000 |
| 2026-05-02 | 204.50 | 205.50 | 194.00 | 199.00 | +3.00 | +1.53% | 1,413,000 |
| 2026-05-01 | 204.50 | 205.50 | 194.00 | 199.00 | +3.00 | +1.53% | 1,413,000 |
| 2026-04-30 | 180.50 | 196.00 | 179.00 | 196.00 | +17.50 | +9.80% | 2,477,000 |
| 2026-04-29 | 177.50 | 189.50 | 175.00 | 178.50 | +1.50 | +0.85% | 1,393,000 |
| 2026-04-28 | 179.00 | 179.00 | 168.00 | 177.00 | +2.50 | +1.43% | 968,000 |
| 2026-04-25 | 175.00 | 184.00 | 170.00 | 174.50 | +6.50 | +3.87% | 1,635,000 |
| 2026-04-24 | 170.00 | 182.00 | 163.00 | 168.00 | -2.00 | -1.18% | 1,416,000 |
| 2026-04-23 | 175.00 | 176.50 | 169.00 | 170.00 | -6.00 | -3.41% | 681,000 |
| 2026-04-22 | 175.00 | 178.50 | 172.50 | 176.00 | +3.50 | +2.03% | 481,000 |
| 2026-04-21 | 170.00 | 183.00 | 169.50 | 172.50 | +3.00 | +1.77% | 1,469,000 |
| 2026-04-18 | 171.00 | 172.50 | 168.50 | 169.50 | -2.00 | -1.17% | 400,000 |
| 2026-04-17 | 173.00 | 178.50 | 171.00 | 171.50 | -3.00 | -1.72% | 637,000 |
| 2026-04-16 | 184.00 | 184.00 | 172.50 | 174.50 | -12.00 | -6.43% | 1,337,000 |
| 2026-04-15 | 177.50 | 190.00 | 171.00 | 186.50 | +13.50 | +7.80% | 1,840,000 |
| 2026-04-14 | 171.00 | 178.00 | 166.50 | 173.00 | +2.00 | +1.17% | 985,000 |
| 2026-04-11 | 172.50 | 182.50 | 171.00 | 171.00 | 0.00 | 0.00% | 1,183,000 |
| 2026-04-10 | 174.00 | 181.00 | 171.00 | 171.00 | 0.00 | 0.00% | 1,339,000 |
| 2026-04-09 | 172.00 | 172.00 | 172.00 | 172.00 | +15.50 | +9.90% | 196,000 |
| 2026-04-08 | 156.50 | 165.00 | 152.00 | 156.50 | +2.50 | +1.62% | 457,000 |
| 2026-04-07 | 165.00 | 171.50 | 153.50 | 154.00 | -10.50 | -6.38% | 654,000 |
| 2026-04-04 | 165.00 | 171.50 | 153.50 | 154.00 | -10.50 | -6.38% | 654,000 |
| 2026-04-03 | 165.00 | 171.50 | 153.50 | 154.00 | -10.50 | -6.38% | 654,000 |
| 2026-04-02 | 168.50 | 171.00 | 163.50 | 164.50 | +1.00 | +0.61% | 727,000 |