4551 智伸科
上市 ｜ 汽車工業
收盤價
249.50
▲+5.50
(+2.25%)
2026-06-27
本益比
37.41
殖利率
1.68%
股價淨值比
3.21
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 252.00 | 252.00 | 240.50 | 249.50 | +5.50 | +2.25% | 851,080 |
| 2026-06-26 | 240.50 | 244.00 | 238.50 | 244.00 | -1.00 | -0.41% | 922,636 |
| 2026-06-25 | 226.00 | 245.00 | 222.00 | 245.00 | +19.00 | +8.41% | 1,562,883 |
| 2026-06-24 | 225.50 | 235.50 | 222.00 | 226.00 | +4.50 | +2.03% | 4,908,424 |
| 2026-06-23 | 221.00 | 221.50 | 216.00 | 221.50 | +20.00 | +9.93% | 4,096,111 |
| 2026-06-20 | 221.00 | 221.50 | 216.00 | 221.50 | +20.00 | +9.93% | 4,096,111 |
| 2026-06-19 | 200.00 | 201.50 | 193.00 | 201.50 | +18.00 | +9.81% | 2,542,965 |
| 2026-06-18 | 183.00 | 183.50 | 182.00 | 183.50 | +16.50 | +9.88% | 2,379,377 |
| 2026-06-17 | 167.00 | 167.00 | 161.50 | 167.00 | +15.00 | +9.87% | 3,128,196 |
| 2026-06-16 | 142.00 | 152.00 | 142.00 | 152.00 | +13.50 | +9.75% | 1,741,843 |
| 2026-06-13 | 137.50 | 139.00 | 132.50 | 138.50 | +1.00 | +0.73% | 924,025 |
| 2026-06-12 | 141.50 | 144.00 | 136.00 | 137.50 | -6.50 | -4.51% | 1,144,781 |
| 2026-06-11 | 139.00 | 144.00 | 137.50 | 144.00 | +4.50 | +3.23% | 1,864,948 |
| 2026-06-10 | 130.00 | 140.50 | 128.00 | 139.50 | -2.00 | -1.41% | 2,037,217 |
| 2026-06-09 | 149.00 | 150.50 | 140.00 | 141.50 | -3.50 | -2.41% | 1,367,225 |
| 2026-06-06 | 151.50 | 151.50 | 142.00 | 145.00 | -6.50 | -4.29% | 1,209,234 |
| 2026-06-05 | 151.50 | 151.50 | 142.00 | 145.00 | -6.50 | -4.29% | 1,209,234 |
| 2026-06-04 | 154.00 | 155.50 | 150.50 | 152.50 | -1.00 | -0.65% | 943,237 |
| 2026-06-03 | 158.00 | 158.00 | 152.00 | 153.50 | -2.00 | -1.29% | 908,144 |
| 2026-06-02 | 158.50 | 160.50 | 155.50 | 155.50 | +0.50 | +0.32% | 780,091 |
| 2026-05-30 | 155.50 | 166.00 | 153.50 | 155.00 | +3.50 | +2.31% | 2,137,503 |
| 2026-05-29 | 157.00 | 157.00 | 150.50 | 151.50 | -4.50 | -2.88% | 749,528 |
| 2026-05-28 | 158.50 | 159.50 | 154.00 | 156.00 | -1.00 | -0.64% | 654,998 |
| 2026-05-27 | 158.50 | 159.50 | 154.00 | 156.00 | -1.00 | -0.64% | 654,998 |
| 2026-05-26 | 159.50 | 159.50 | 154.50 | 155.50 | -3.00 | -1.89% | 1,104,146 |
| 2026-05-23 | 152.50 | 162.00 | 151.50 | 158.50 | +10.00 | +6.73% | 2,183,097 |
| 2026-05-22 | 146.00 | 150.50 | 144.50 | 148.50 | +2.50 | +1.71% | 714,092 |
| 2026-05-21 | 145.50 | 152.00 | 145.50 | 146.00 | +0.50 | +0.34% | 753,242 |
| 2026-05-20 | 151.00 | 152.50 | 144.00 | 145.50 | -5.50 | -3.64% | 989,733 |
| 2026-05-19 | 158.00 | 158.00 | 149.50 | 151.00 | -4.50 | -2.89% | 784,361 |