4551 智伸科
上市 ｜ 汽車工業
收盤價
134.00
▲+2.50
(+1.90%)
2026-03-28
本益比
22.19
殖利率
3.13%
股價淨值比
1.72
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 130.00 | 134.50 | 129.50 | 134.00 | +2.50 | +1.90% | 494,120 |
| 2026-03-27 | 130.00 | 134.50 | 129.50 | 134.00 | +2.50 | +1.90% | 494,120 |
| 2026-03-26 | 134.50 | 135.50 | 131.50 | 131.50 | -2.50 | -1.87% | 664,777 |
| 2026-03-25 | 132.00 | 136.00 | 132.00 | 134.00 | +6.00 | +4.69% | 947,443 |
| 2026-03-24 | 134.00 | 136.50 | 128.00 | 128.00 | -3.00 | -2.29% | 1,321,480 |
| 2026-03-23 | 125.00 | 132.50 | 124.50 | 131.00 | +3.50 | +2.75% | 576,350 |
| 2026-03-20 | 128.00 | 128.50 | 125.50 | 127.50 | +1.00 | +0.79% | 372,527 |
| 2026-03-19 | 123.50 | 129.00 | 123.00 | 126.50 | +4.00 | +3.27% | 720,043 |
| 2026-03-18 | 124.00 | 124.00 | 121.00 | 122.50 | +0.50 | +0.41% | 198,976 |
| 2026-03-17 | 118.50 | 125.50 | 118.50 | 122.00 | +5.00 | +4.27% | 606,842 |
| 2026-03-16 | 122.00 | 122.50 | 117.00 | 117.00 | -4.50 | -3.70% | 541,285 |
| 2026-03-13 | 119.50 | 123.50 | 119.00 | 121.50 | +0.50 | +0.41% | 288,028 |
| 2026-03-12 | 121.00 | 124.50 | 121.00 | 121.00 | 0.00 | 0.00% | 364,498 |
| 2026-03-11 | 119.50 | 124.00 | 119.50 | 121.00 | +4.00 | +3.42% | 234,053 |
| 2026-03-10 | 116.50 | 117.00 | 114.00 | 117.00 | +6.00 | +5.41% | 257,933 |
| 2026-03-09 | 115.00 | 116.00 | 110.00 | 111.00 | -11.00 | -9.02% | 687,588 |
| 2026-03-06 | 121.50 | 125.00 | 121.50 | 122.00 | -1.50 | -1.21% | 349,803 |
| 2026-03-05 | 125.00 | 126.00 | 122.50 | 123.50 | +3.50 | +2.92% | 277,818 |
| 2026-03-04 | 123.00 | 123.50 | 117.50 | 120.00 | -5.50 | -4.38% | 519,576 |
| 2026-03-03 | 127.00 | 133.50 | 125.00 | 125.50 | -1.50 | -1.18% | 1,068,485 |
| 2026-03-02 | 122.00 | 128.00 | 121.00 | 127.00 | +2.00 | +1.60% | 539,160 |
| 2026-02-26 | 124.00 | - | - | 125.00 | - | -% | 0 |
| 2026-02-25 | 124.00 | - | - | 123.50 | - | -% | 0 |
| 2026-02-24 | 124.50 | - | - | 124.00 | - | -% | 0 |
| 2026-02-23 | 124.50 | - | - | 125.00 | - | -% | 0 |
| 2026-02-11 | 123.00 | - | - | 122.00 | - | -% | 0 |
| 2026-02-10 | 125.00 | - | - | 123.50 | - | -% | 0 |
| 2026-02-09 | 119.50 | - | - | 122.50 | - | -% | 0 |
| 2026-02-06 | 117.50 | - | - | 116.00 | - | -% | 0 |
| 2026-02-05 | 120.00 | - | - | 117.50 | - | -% | 0 |