4542 科嶠
上櫃 ｜ 電子零組件業
收盤價
292.50
▲+2.50
(+0.86%)
2026-08-11
本益比
245.80
殖利率
0.00%
股價淨值比
11.73
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 298.00 | 307.50 | 290.50 | 292.50 | +2.50 | +0.86% | 659,000 |
| 2026-08-08 | 316.50 | 316.50 | 288.00 | 290.00 | -17.00 | -5.54% | 1,063,000 |
| 2026-08-07 | 311.00 | 329.50 | 297.50 | 307.00 | +0.50 | +0.16% | 2,670,000 |
| 2026-08-06 | 306.50 | 306.50 | 306.50 | 306.50 | +27.50 | +9.86% | 96,000 |
| 2026-08-04 | 222.50 | 254.00 | 218.50 | 254.00 | +23.00 | +9.96% | 976,000 |
| 2026-08-01 | 250.00 | 250.00 | 220.50 | 231.00 | +3.50 | +1.54% | 1,976,000 |
| 2026-07-31 | 228.00 | 245.50 | 227.50 | 227.50 | -25.00 | -9.90% | 1,037,000 |
| 2026-07-30 | 265.50 | 279.00 | 252.50 | 252.50 | -28.00 | -9.98% | 476,000 |
| 2026-07-29 | 282.00 | 282.00 | 280.50 | 280.50 | -31.00 | -9.95% | 159,000 |
| 2026-07-28 | 331.00 | 331.00 | 310.00 | 311.50 | -4.50 | -1.42% | 74,000 |
| 2026-07-25 | 320.00 | 333.00 | 316.00 | 316.00 | -17.00 | -5.11% | 88,000 |
| 2026-07-24 | 339.00 | 339.00 | 324.50 | 333.00 | -2.00 | -0.60% | 77,000 |
| 2026-07-23 | 346.00 | 346.00 | 335.00 | 335.00 | +10.50 | +3.24% | 123,000 |
| 2026-07-22 | 295.00 | 324.50 | 295.00 | 324.50 | +29.50 | +10.00% | 264,000 |
| 2026-07-21 | 327.50 | 327.50 | 295.00 | 295.00 | -32.50 | -9.92% | 126,000 |
| 2026-07-18 | 349.00 | 349.00 | 327.50 | 327.50 | -36.00 | -9.90% | 218,000 |
| 2026-07-17 | 353.00 | 368.00 | 353.00 | 363.50 | -8.50 | -2.28% | 140,000 |
| 2026-07-16 | 342.50 | 372.00 | 342.50 | 372.00 | +29.50 | +8.61% | 249,000 |
| 2026-07-15 | 360.50 | 373.00 | 319.00 | 342.50 | -11.50 | -3.25% | 2,204,000 |
| 2026-07-14 | 361.50 | 368.50 | 346.00 | 354.00 | -11.50 | -3.15% | 1,347,000 |
| 2026-07-11 | 399.00 | 399.00 | 363.00 | 365.50 | -26.00 | -6.64% | 1,524,000 |
| 2026-07-10 | 399.00 | 399.00 | 363.00 | 365.50 | -26.00 | -6.64% | 1,524,000 |
| 2026-07-09 | 408.00 | 422.00 | 382.50 | 391.50 | -12.00 | -2.97% | 1,296,000 |
| 2026-07-08 | 434.50 | 434.50 | 400.00 | 403.50 | -31.00 | -7.13% | 1,786,000 |
| 2026-07-07 | 490.00 | 490.00 | 434.50 | 434.50 | -48.00 | -9.95% | 1,405,000 |
| 2026-07-04 | 480.50 | 497.00 | 458.50 | 482.50 | +12.00 | +2.55% | 1,435,000 |
| 2026-07-03 | 543.00 | 543.00 | 462.00 | 470.50 | -23.50 | -4.76% | 5,271,000 |
| 2026-07-02 | 494.00 | 494.00 | 494.00 | 494.00 | +44.50 | +9.90% | 371,000 |
| 2026-07-01 | 449.50 | 449.50 | 449.50 | 449.50 | +40.50 | +9.90% | 246,000 |
| 2026-06-30 | 390.00 | 409.00 | 378.00 | 409.00 | +37.00 | +9.95% | 1,577,000 |