4551 智伸科
上市 ｜ 汽車工業
收盤價
167.50
▼-2.50
(-1.47%)
2026-08-11
本益比
25.11
殖利率
2.51%
股價淨值比
2.15
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 173.50 | 177.00 | 166.50 | 167.50 | -2.50 | -1.47% | 1,258,259 |
| 2026-08-08 | 165.50 | 171.50 | 163.00 | 170.00 | +4.50 | +2.72% | 989,081 |
| 2026-08-07 | 168.00 | 170.00 | 163.00 | 165.50 | +2.50 | +1.53% | 692,943 |
| 2026-08-06 | 158.00 | 164.00 | 156.00 | 163.00 | +3.00 | +1.88% | 410,126 |
| 2026-08-05 | 163.00 | 168.50 | 159.00 | 160.00 | -3.00 | -1.84% | 903,120 |
| 2026-08-04 | 163.00 | 163.00 | 163.00 | 163.00 | +14.50 | +9.76% | 157,504 |
| 2026-08-01 | 156.50 | 157.00 | 146.50 | 148.50 | 0.00 | 0.00% | 753,366 |
| 2026-07-31 | 168.50 | 169.00 | 151.00 | 160.50 | -6.50 | -3.89% | 1,615,678 |
| 2026-07-30 | 176.00 | 176.00 | 165.00 | 167.00 | -15.00 | -8.24% | 868,995 |
| 2026-07-29 | 184.00 | 184.00 | 175.50 | 182.00 | -2.00 | -1.09% | 926,631 |
| 2026-07-28 | 186.00 | 192.00 | 180.00 | 184.00 | -4.00 | -2.13% | 970,655 |
| 2026-07-25 | 182.00 | 196.50 | 182.00 | 188.00 | +6.00 | +3.30% | 1,847,539 |
| 2026-07-24 | 191.50 | 191.50 | 181.00 | 182.00 | -0.50 | -0.27% | 792,855 |
| 2026-07-23 | 181.50 | 188.00 | 176.00 | 182.50 | +3.00 | +1.67% | 831,444 |
| 2026-07-22 | 189.00 | 190.00 | 172.50 | 179.50 | -8.50 | -4.52% | 1,556,911 |
| 2026-07-21 | 193.00 | 196.00 | 185.00 | 188.00 | -10.00 | -5.05% | 1,105,782 |
| 2026-07-18 | 199.00 | 200.00 | 195.00 | 198.00 | -3.50 | -1.74% | 774,881 |
| 2026-07-17 | 213.00 | 213.00 | 196.50 | 201.50 | -6.50 | -3.13% | 1,343,546 |
| 2026-07-16 | 214.00 | 221.00 | 198.00 | 208.00 | -6.00 | -2.80% | 2,450,331 |
| 2026-07-15 | 227.50 | 229.50 | 210.00 | 214.00 | -15.50 | -6.75% | 2,291,267 |
| 2026-07-14 | 249.00 | 249.00 | 228.00 | 229.50 | -16.50 | -6.71% | 1,873,133 |
| 2026-07-11 | 249.00 | 249.00 | 228.00 | 229.50 | -16.50 | -6.71% | 1,873,133 |
| 2026-07-10 | 245.00 | 251.50 | 232.00 | 246.00 | -8.00 | -3.15% | 3,092,220 |
| 2026-07-09 | 272.50 | 290.00 | 254.00 | 254.00 | -28.00 | -9.93% | 3,650,834 |
| 2026-07-08 | 291.00 | 291.50 | 263.50 | 282.00 | +17.00 | +6.42% | 1,789,371 |
| 2026-07-07 | 241.00 | 265.00 | 241.00 | 265.00 | +24.00 | +9.96% | 955,651 |
| 2026-07-04 | 226.50 | 244.00 | 226.50 | 241.00 | +7.00 | +2.99% | 595,368 |
| 2026-07-03 | 226.00 | 235.50 | 221.00 | 234.00 | +9.00 | +4.00% | 757,069 |
| 2026-07-02 | 218.00 | 225.50 | 215.00 | 225.00 | +0.50 | +0.22% | 1,272,834 |
| 2026-07-01 | 225.00 | 230.00 | 209.00 | 224.50 | -0.50 | -0.22% | 1,543,910 |