4551 智伸科
上市 ｜ 汽車工業
收盤價
163.50
▲+6.50
(+4.14%)
2026-09-25
本益比
17.16
殖利率
2.57%
股價淨值比
2.04
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 159.00 | 168.00 | 159.00 | 163.50 | +6.50 | +4.14% | 1,282,030 |
| 2026-09-24 | 159.50 | 162.00 | 156.00 | 157.00 | -1.00 | -0.63% | 649,650 |
| 2026-09-23 | 161.00 | 161.00 | 157.00 | 158.00 | -1.50 | -0.94% | 288,575 |
| 2026-09-22 | 159.50 | 160.50 | 157.00 | 159.50 | +1.50 | +0.95% | 293,118 |
| 2026-09-19 | 158.00 | 161.00 | 156.50 | 158.00 | +2.50 | +1.61% | 467,163 |
| 2026-09-18 | 155.00 | 157.00 | 154.00 | 155.50 | +2.00 | +1.30% | 277,554 |
| 2026-09-17 | 155.00 | 156.50 | 153.50 | 153.50 | -2.50 | -1.60% | 269,290 |
| 2026-09-16 | 155.00 | 158.50 | 152.00 | 156.00 | -1.00 | -0.64% | 354,381 |
| 2026-09-15 | 156.50 | 159.50 | 155.00 | 157.00 | -2.00 | -1.26% | 486,821 |
| 2026-09-12 | 165.50 | 166.00 | 158.50 | 159.00 | -9.00 | -5.36% | 1,300,492 |
| 2026-09-11 | 164.50 | 169.50 | 164.50 | 168.00 | +5.00 | +3.07% | 1,012,289 |
| 2026-09-10 | 168.00 | 168.00 | 162.00 | 163.00 | -4.50 | -2.69% | 976,163 |
| 2026-09-09 | 172.50 | 173.00 | 166.50 | 167.50 | -4.00 | -2.33% | 1,610,154 |
| 2026-09-08 | 165.00 | 173.00 | 164.00 | 171.50 | +10.50 | +6.52% | 2,021,752 |
| 2026-09-05 | 168.00 | 169.00 | 161.00 | 161.00 | -5.00 | -3.01% | 831,133 |
| 2026-09-04 | 166.00 | 169.00 | 163.50 | 166.00 | -1.50 | -0.90% | 796,657 |
| 2026-09-03 | 162.00 | 173.00 | 161.00 | 167.50 | +8.00 | +5.02% | 1,736,135 |
| 2026-09-02 | 164.50 | 168.50 | 158.00 | 159.50 | -2.50 | -1.54% | 985,562 |
| 2026-09-01 | 172.00 | 172.50 | 162.00 | 162.00 | -8.00 | -4.71% | 1,581,599 |
| 2026-08-29 | 160.00 | 173.00 | 159.50 | 170.00 | +10.00 | +6.25% | 2,138,813 |
| 2026-08-28 | 155.00 | 162.00 | 154.50 | 160.00 | +5.00 | +3.23% | 512,821 |
| 2026-08-27 | 153.00 | 155.00 | 149.00 | 155.00 | +1.00 | +0.65% | 504,443 |
| 2026-08-26 | 156.50 | 158.00 | 153.00 | 154.00 | -3.50 | -2.22% | 490,806 |
| 2026-08-25 | 162.00 | 163.50 | 157.00 | 157.50 | -4.50 | -2.78% | 424,131 |
| 2026-08-22 | 163.50 | 163.50 | 159.00 | 162.00 | +1.00 | +0.62% | 342,678 |
| 2026-08-21 | 160.50 | 164.00 | 158.00 | 161.00 | -2.50 | -1.53% | 875,837 |
| 2026-08-20 | 170.50 | 173.50 | 163.00 | 163.50 | -7.00 | -4.11% | 811,164 |
| 2026-08-19 | 163.00 | 173.00 | 162.00 | 170.50 | +8.50 | +5.25% | 1,646,015 |
| 2026-08-18 | 176.00 | 176.00 | 160.50 | 162.00 | -12.00 | -6.90% | 2,594,189 |
| 2026-08-15 | 174.00 | 182.00 | 174.00 | 174.00 | +1.50 | +0.87% | 3,294,831 |