4555 氣立
上市 ｜ 電機機械
收盤價
41.85
▼-0.65
(-1.53%)
2026-09-25
本益比
41.44
殖利率
1.19%
股價淨值比
1.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 42.55 | 42.55 | 41.85 | 41.85 | -0.65 | -1.53% | 96,299 |
| 2026-09-24 | 43.65 | 43.65 | 42.50 | 42.50 | -0.80 | -1.85% | 87,026 |
| 2026-09-23 | 42.85 | 43.40 | 42.80 | 43.30 | +0.45 | +1.05% | 56,675 |
| 2026-09-22 | 43.80 | 43.80 | 42.75 | 42.85 | +0.10 | +0.23% | 59,636 |
| 2026-09-19 | 41.75 | 43.20 | 41.75 | 42.75 | +1.05 | +2.52% | 259,367 |
| 2026-09-18 | 41.15 | 41.80 | 41.05 | 41.70 | +0.05 | +0.12% | 157,574 |
| 2026-09-17 | 42.35 | 42.35 | 41.40 | 41.65 | -0.25 | -0.60% | 57,565 |
| 2026-09-16 | 42.25 | 42.45 | 41.50 | 41.90 | -0.60 | -1.41% | 94,473 |
| 2026-09-15 | 42.00 | 42.70 | 41.80 | 42.50 | +0.30 | +0.71% | 86,763 |
| 2026-09-12 | 42.70 | 42.70 | 42.20 | 42.20 | -0.90 | -2.09% | 82,918 |
| 2026-09-11 | 43.05 | 43.45 | 42.85 | 43.10 | +0.15 | +0.35% | 125,252 |
| 2026-09-10 | 44.60 | 44.75 | 42.80 | 42.95 | -1.95 | -4.34% | 354,730 |
| 2026-09-09 | 45.90 | 45.90 | 44.80 | 44.90 | -1.35 | -2.92% | 231,342 |
| 2026-09-08 | 45.30 | 46.25 | 45.30 | 46.25 | +1.00 | +2.21% | 114,116 |
| 2026-09-05 | 46.50 | 46.65 | 45.25 | 45.25 | -1.05 | -2.27% | 100,791 |
| 2026-09-04 | 46.30 | 46.70 | 46.10 | 46.30 | -0.20 | -0.43% | 43,399 |
| 2026-09-03 | 46.50 | 47.10 | 46.30 | 46.50 | +0.10 | +0.22% | 107,504 |
| 2026-09-02 | 47.10 | 47.10 | 45.80 | 46.40 | -1.00 | -2.11% | 115,840 |
| 2026-09-01 | 48.10 | 48.30 | 47.05 | 47.40 | -0.65 | -1.35% | 126,850 |
| 2026-08-29 | 46.10 | 48.55 | 46.10 | 48.05 | +1.95 | +4.23% | 236,475 |
| 2026-08-28 | 45.30 | 46.90 | 45.30 | 46.10 | +0.80 | +1.77% | 91,311 |
| 2026-08-27 | 45.90 | 45.90 | 44.90 | 45.30 | -0.60 | -1.31% | 122,777 |
| 2026-08-26 | 46.40 | 46.80 | 45.50 | 45.90 | -0.50 | -1.08% | 77,976 |
| 2026-08-25 | 47.35 | 47.35 | 46.05 | 46.40 | -0.90 | -1.90% | 176,675 |
| 2026-08-22 | 48.90 | 49.30 | 47.20 | 47.30 | 0.00 | 0.00% | 183,411 |
| 2026-08-21 | 47.35 | 48.50 | 47.00 | 47.30 | -0.35 | -0.73% | 185,186 |
| 2026-08-20 | 48.60 | 48.70 | 47.40 | 47.65 | -1.35 | -2.76% | 241,962 |
| 2026-08-19 | 48.60 | 50.20 | 48.60 | 49.00 | +0.40 | +0.82% | 274,055 |
| 2026-08-18 | 51.00 | 51.00 | 48.55 | 48.60 | -2.40 | -4.71% | 301,841 |
| 2026-08-15 | 51.40 | 52.70 | 50.10 | 51.00 | +0.90 | +1.80% | 685,865 |