4549 桓達
上櫃 ｜ 電機機械
收盤價
90.90
▲+0.60
(+0.66%)
2026-08-11
本益比
29.80
殖利率
0.00%
股價淨值比
2.63
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 91.50 | 91.70 | 90.40 | 90.90 | +0.60 | +0.66% | 71,000 |
| 2026-08-08 | 91.80 | 92.50 | 90.30 | 90.30 | -0.50 | -0.55% | 94,000 |
| 2026-08-07 | 90.60 | 92.00 | 89.80 | 90.80 | +0.40 | +0.44% | 125,000 |
| 2026-08-06 | 90.60 | 92.50 | 90.30 | 90.40 | -0.10 | -0.11% | 112,000 |
| 2026-08-04 | 91.10 | 92.90 | 91.10 | 91.10 | -0.40 | -0.44% | 48,000 |
| 2026-08-01 | 88.00 | 92.80 | 88.00 | 91.50 | +5.20 | +6.03% | 140,000 |
| 2026-07-31 | 85.60 | 88.50 | 85.40 | 86.30 | +0.70 | +0.82% | 121,000 |
| 2026-07-30 | 89.50 | 91.30 | 82.90 | 85.60 | 0.00 | 0.00% | 235,000 |
| 2026-07-29 | 95.60 | 95.60 | 92.50 | 92.50 | -3.50 | -3.65% | 132,000 |
| 2026-07-28 | 96.90 | 97.00 | 95.50 | 96.00 | -0.40 | -0.41% | 90,000 |
| 2026-07-25 | 95.30 | 97.50 | 94.90 | 96.40 | -0.20 | -0.21% | 56,000 |
| 2026-07-24 | 96.40 | 97.00 | 96.00 | 96.60 | +0.20 | +0.21% | 31,000 |
| 2026-07-23 | 94.80 | 97.50 | 94.80 | 96.40 | +1.60 | +1.69% | 77,000 |
| 2026-07-22 | 93.00 | 94.90 | 93.00 | 94.80 | +3.30 | +3.61% | 55,000 |
| 2026-07-21 | 91.20 | 94.20 | 90.90 | 91.50 | -2.00 | -2.14% | 150,000 |
| 2026-07-18 | 97.10 | 99.20 | 93.10 | 93.50 | -4.80 | -4.88% | 310,000 |
| 2026-07-17 | 99.50 | 99.90 | 98.10 | 98.30 | -1.20 | -1.21% | 28,000 |
| 2026-07-16 | 94.90 | 99.50 | 94.90 | 99.50 | +3.50 | +3.65% | 133,000 |
| 2026-07-15 | 98.50 | 99.00 | 93.80 | 96.00 | -3.60 | -3.61% | 290,000 |
| 2026-07-14 | 99.90 | 102.00 | 99.00 | 99.60 | -0.40 | -0.40% | 144,000 |
| 2026-07-11 | 101.00 | 101.50 | 100.00 | 100.00 | -1.00 | -0.99% | 57,000 |
| 2026-07-10 | 101.00 | 101.50 | 100.00 | 100.00 | -1.00 | -0.99% | 57,000 |
| 2026-07-09 | 100.50 | 102.00 | 100.00 | 101.00 | +0.50 | +0.50% | 97,000 |
| 2026-07-08 | 103.00 | 103.00 | 100.50 | 100.50 | -2.50 | -2.43% | 119,000 |
| 2026-07-07 | 104.50 | 105.00 | 102.50 | 103.00 | 0.00 | 0.00% | 106,000 |
| 2026-07-04 | 100.00 | 103.50 | 100.00 | 103.00 | +2.00 | +1.98% | 165,000 |
| 2026-07-03 | 99.20 | 101.00 | 98.30 | 101.00 | +2.00 | +2.02% | 132,000 |
| 2026-07-02 | 100.00 | 101.00 | 99.00 | 99.00 | -0.50 | -0.50% | 121,000 |
| 2026-07-01 | 98.80 | 100.00 | 98.80 | 99.50 | +0.30 | +0.30% | 142,000 |
| 2026-06-30 | 100.00 | 101.50 | 98.00 | 99.20 | -0.10 | -0.10% | 211,000 |