4555 氣立
上市 ｜ 電機機械
收盤價
46.75
▼-0.30
(-0.64%)
2026-08-11
本益比
46.29
殖利率
1.07%
股價淨值比
1.11
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 50.60 | 50.60 | 46.75 | 46.75 | -0.30 | -0.64% | 1,273,407 |
| 2026-08-08 | 46.00 | 47.05 | 45.60 | 47.05 | +4.25 | +9.93% | 338,430 |
| 2026-08-07 | 42.35 | 42.85 | 42.10 | 42.80 | +1.00 | +2.39% | 136,381 |
| 2026-08-06 | 42.10 | 42.10 | 40.60 | 41.80 | +1.15 | +2.83% | 175,869 |
| 2026-08-05 | 39.35 | 41.50 | 39.35 | 40.65 | +0.20 | +0.49% | 148,456 |
| 2026-08-04 | 40.00 | 40.55 | 39.30 | 40.45 | +2.10 | +5.48% | 189,448 |
| 2026-08-01 | 39.95 | 40.55 | 38.00 | 38.35 | -1.90 | -4.72% | 230,721 |
| 2026-07-31 | 43.85 | 43.85 | 38.70 | 40.25 | -2.70 | -6.29% | 907,010 |
| 2026-07-30 | 45.05 | 45.20 | 42.85 | 42.95 | -3.00 | -6.53% | 218,347 |
| 2026-07-29 | 45.45 | 45.95 | 44.70 | 45.95 | +0.50 | +1.10% | 92,217 |
| 2026-07-28 | 45.90 | 45.90 | 44.05 | 45.45 | -0.90 | -1.94% | 147,333 |
| 2026-07-25 | 47.75 | 47.75 | 45.85 | 46.35 | -0.05 | -0.11% | 89,208 |
| 2026-07-24 | 46.30 | 47.45 | 46.25 | 46.40 | +0.25 | +0.54% | 97,743 |
| 2026-07-23 | 45.70 | 46.50 | 45.50 | 46.15 | +0.95 | +2.10% | 127,448 |
| 2026-07-22 | 46.50 | 47.10 | 44.50 | 45.20 | -1.30 | -2.80% | 302,183 |
| 2026-07-21 | 49.10 | 50.80 | 46.40 | 46.50 | -3.40 | -6.81% | 601,909 |
| 2026-07-18 | 48.45 | 50.80 | 47.00 | 49.90 | +1.55 | +3.21% | 359,386 |
| 2026-07-17 | 48.35 | 48.60 | 47.20 | 48.35 | +1.20 | +2.55% | 137,011 |
| 2026-07-16 | 48.60 | 48.60 | 45.30 | 47.15 | -1.35 | -2.78% | 387,540 |
| 2026-07-15 | 47.75 | 49.30 | 47.75 | 48.50 | -0.20 | -0.41% | 214,951 |
| 2026-07-14 | 50.00 | 50.00 | 48.30 | 48.70 | -0.65 | -1.32% | 169,184 |
| 2026-07-11 | 50.00 | 50.00 | 48.30 | 48.70 | -0.65 | -1.32% | 169,184 |
| 2026-07-10 | 48.80 | 49.35 | 47.75 | 49.35 | +0.55 | +1.13% | 249,563 |
| 2026-07-09 | 51.30 | 54.20 | 48.60 | 48.80 | -1.60 | -3.17% | 778,270 |
| 2026-07-08 | 51.10 | 51.90 | 50.00 | 50.40 | +0.95 | +1.92% | 278,070 |
| 2026-07-07 | 51.00 | 51.00 | 49.30 | 49.45 | -1.15 | -2.27% | 315,441 |
| 2026-07-04 | 49.30 | 52.20 | 48.50 | 50.60 | +1.80 | +3.69% | 839,322 |
| 2026-07-03 | 48.90 | 50.90 | 48.20 | 48.80 | +1.10 | +2.31% | 449,216 |
| 2026-07-02 | 47.45 | 48.50 | 47.45 | 47.70 | +0.60 | +1.27% | 181,673 |
| 2026-07-01 | 46.50 | 48.45 | 45.75 | 47.10 | +1.35 | +2.95% | 340,912 |