4542 科嶠
上櫃 ｜ 電子零組件業
收盤價
372.00
▼-37.00
(-9.05%)
2026-06-27
本益比
312.61
殖利率
0.00%
股價淨值比
14.92
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 405.00 | 409.00 | 368.50 | 372.00 | -37.00 | -9.05% | 644,000 |
| 2026-06-26 | 410.00 | 410.00 | 386.00 | 409.00 | +19.00 | +4.87% | 345,000 |
| 2026-06-25 | 378.00 | 390.00 | 366.00 | 390.00 | +5.00 | +1.30% | 239,000 |
| 2026-06-24 | 405.00 | 405.00 | 385.00 | 385.00 | -15.00 | -3.75% | 195,000 |
| 2026-06-23 | 410.00 | 410.00 | 395.00 | 400.00 | -7.00 | -1.72% | 222,000 |
| 2026-06-20 | 389.00 | 412.00 | 389.00 | 407.00 | +29.00 | +7.67% | 342,000 |
| 2026-06-19 | 389.00 | 412.00 | 389.00 | 407.00 | +29.00 | +7.67% | 342,000 |
| 2026-06-17 | 365.00 | 365.00 | 342.50 | 354.00 | -6.00 | -1.67% | 201,000 |
| 2026-06-16 | 368.00 | 368.00 | 351.00 | 360.00 | +24.50 | +7.30% | 481,000 |
| 2026-06-13 | 320.50 | 335.50 | 317.00 | 335.50 | +30.50 | +10.00% | 471,000 |
| 2026-06-12 | 320.00 | 323.00 | 294.50 | 305.00 | -22.00 | -6.73% | 3,982,000 |
| 2026-06-11 | 374.00 | 380.00 | 323.50 | 327.00 | -18.50 | -5.35% | 7,643,000 |
| 2026-06-10 | 345.50 | 345.50 | 345.50 | 345.50 | +31.00 | +9.86% | 483,000 |
| 2026-06-09 | 285.50 | 314.50 | 285.50 | 314.50 | +28.50 | +9.97% | 2,903,000 |
| 2026-06-06 | 283.00 | 286.00 | 250.50 | 286.00 | +26.00 | +10.00% | 4,683,000 |
| 2026-06-05 | 233.00 | 260.00 | 233.00 | 260.00 | +23.50 | +9.94% | 1,505,000 |
| 2026-06-04 | 238.00 | 238.50 | 224.00 | 236.50 | 0.00 | 0.00% | 1,059,000 |
| 2026-06-03 | 262.00 | 262.00 | 236.00 | 236.50 | -25.50 | -9.73% | 1,213,000 |
| 2026-06-02 | 274.00 | 282.00 | 262.00 | 262.00 | -8.00 | -2.96% | 729,000 |
| 2026-05-30 | 265.00 | 280.00 | 264.00 | 270.00 | +8.50 | +3.25% | 813,000 |
| 2026-05-29 | 268.50 | 271.00 | 255.00 | 261.50 | -10.00 | -3.68% | 889,000 |
| 2026-05-28 | 298.00 | 298.00 | 265.00 | 271.50 | -4.50 | -1.63% | 1,261,000 |
| 2026-05-27 | 260.00 | 278.00 | 251.00 | 276.00 | +11.00 | +4.15% | 1,854,000 |
| 2026-05-26 | 277.50 | 298.00 | 262.00 | 265.00 | -12.50 | -4.50% | 2,687,000 |
| 2026-05-23 | 269.00 | 285.00 | 257.50 | 277.50 | +18.00 | +6.94% | 3,520,000 |
| 2026-05-22 | 244.50 | 259.50 | 227.00 | 259.50 | +23.50 | +9.96% | 2,591,000 |
| 2026-05-21 | 220.00 | 236.50 | 220.00 | 236.00 | +21.00 | +9.77% | 568,000 |
| 2026-05-20 | 220.00 | 220.00 | 209.00 | 215.00 | 0.00 | 0.00% | 142,000 |
| 2026-05-19 | 199.00 | 217.00 | 198.50 | 215.00 | +10.00 | +4.88% | 128,000 |
| 2026-05-16 | 214.00 | 217.00 | 205.00 | 205.00 | -7.00 | -3.30% | 307,000 |