4552 力達-KY
上市 ｜ 電機機械
收盤價
17.70
▲+0.10
(+0.57%)
2026-08-11
本益比
11.49
殖利率
3.39%
股價淨值比
0.32
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 17.55 | 17.80 | 17.45 | 17.70 | +0.10 | +0.57% | 150,621 |
| 2026-08-08 | 17.55 | 17.65 | 17.50 | 17.60 | -0.10 | -0.56% | 81,257 |
| 2026-08-07 | 17.75 | 17.75 | 17.50 | 17.70 | -0.25 | -1.39% | 246,118 |
| 2026-08-06 | 17.40 | 17.95 | 17.35 | 17.95 | +0.35 | +1.99% | 69,813 |
| 2026-08-05 | 17.55 | 17.80 | 17.50 | 17.60 | 0.00 | 0.00% | 98,129 |
| 2026-08-04 | 18.00 | 18.00 | 16.90 | 17.60 | +0.35 | +2.03% | 472,730 |
| 2026-08-01 | 17.35 | 17.60 | 17.10 | 17.25 | -0.25 | -1.43% | 237,205 |
| 2026-07-31 | 18.55 | 18.55 | 17.30 | 17.50 | -0.85 | -4.63% | 802,166 |
| 2026-07-30 | 18.55 | 18.55 | 18.10 | 18.35 | -0.15 | -0.81% | 140,338 |
| 2026-07-29 | 18.95 | 18.95 | 18.45 | 18.50 | -0.45 | -2.37% | 220,391 |
| 2026-07-28 | 19.05 | 19.05 | 18.90 | 18.95 | -0.20 | -1.04% | 110,222 |
| 2026-07-25 | 19.10 | 19.20 | 19.05 | 19.15 | +0.05 | +0.26% | 19,545 |
| 2026-07-24 | 19.25 | 19.30 | 19.10 | 19.10 | -0.15 | -0.78% | 82,824 |
| 2026-07-23 | 19.05 | 19.30 | 19.05 | 19.25 | +0.25 | +1.32% | 49,168 |
| 2026-07-22 | 20.00 | 20.00 | 19.00 | 19.00 | -0.10 | -0.52% | 47,877 |
| 2026-07-21 | 19.30 | 19.35 | 19.00 | 19.10 | -0.45 | -2.30% | 85,432 |
| 2026-07-18 | 19.65 | 19.70 | 19.45 | 19.55 | -0.10 | -0.51% | 45,280 |
| 2026-07-17 | 19.15 | 19.65 | 19.15 | 19.65 | +0.50 | +2.61% | 108,170 |
| 2026-07-16 | 19.80 | 19.80 | 19.10 | 19.15 | -0.30 | -1.54% | 129,432 |
| 2026-07-15 | 19.85 | 19.85 | 19.40 | 19.45 | -0.20 | -1.02% | 105,397 |
| 2026-07-14 | 19.75 | 19.80 | 19.60 | 19.65 | -0.15 | -0.76% | 104,005 |
| 2026-07-11 | 19.75 | 19.80 | 19.60 | 19.65 | -0.15 | -0.76% | 104,005 |
| 2026-07-10 | 19.75 | 19.80 | 19.65 | 19.80 | -0.05 | -0.25% | 68,747 |
| 2026-07-09 | 20.00 | 20.05 | 19.80 | 19.85 | -0.15 | -0.75% | 84,018 |
| 2026-07-08 | 20.15 | 20.50 | 19.95 | 20.00 | -0.10 | -0.50% | 161,728 |
| 2026-07-07 | 20.00 | 20.20 | 19.70 | 20.10 | +0.10 | +0.50% | 87,877 |
| 2026-07-04 | 19.95 | 20.10 | 19.90 | 20.00 | -0.05 | -0.25% | 56,715 |
| 2026-07-03 | 20.20 | 20.20 | 19.90 | 20.05 | 0.00 | 0.00% | 75,539 |
| 2026-07-02 | 20.00 | 20.05 | 19.95 | 20.05 | +0.05 | +0.25% | 29,611 |
| 2026-07-01 | 20.40 | 20.40 | 19.70 | 20.00 | -0.15 | -0.74% | 85,825 |