4564 元翎
上市 ｜ 電機機械
收盤價
18.00
▼-0.95
(-5.01%)
2026-05-12
本益比
0.00
殖利率
0.00%
股價淨值比
1.02
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 18.85 | 19.15 | 17.90 | 18.00 | -0.95 | -5.01% | 1,272,643 |
| 2026-05-09 | 19.05 | 19.35 | 18.80 | 18.95 | +0.15 | +0.80% | 1,002,711 |
| 2026-05-08 | 18.60 | 18.95 | 18.55 | 18.80 | +0.25 | +1.35% | 705,876 |
| 2026-05-07 | 18.90 | 18.90 | 18.45 | 18.55 | -0.35 | -1.85% | 656,378 |
| 2026-05-06 | 18.45 | 18.95 | 18.20 | 18.90 | +0.70 | +3.85% | 964,326 |
| 2026-05-05 | 18.40 | 18.55 | 18.20 | 18.20 | -0.25 | -1.36% | 393,375 |
| 2026-05-02 | 18.40 | 18.55 | 18.20 | 18.20 | -0.25 | -1.36% | 393,375 |
| 2026-05-01 | 18.60 | 18.60 | 18.25 | 18.45 | -0.20 | -1.07% | 414,266 |
| 2026-04-30 | 18.45 | 18.65 | 18.15 | 18.65 | +0.25 | +1.36% | 442,937 |
| 2026-04-29 | 19.00 | 19.00 | 17.90 | 18.40 | -0.20 | -1.08% | 795,200 |
| 2026-04-28 | 19.50 | 19.50 | 18.60 | 18.60 | -0.85 | -4.37% | 1,080,143 |
| 2026-04-25 | 20.25 | 20.25 | 18.80 | 19.45 | -0.60 | -2.99% | 1,410,954 |
| 2026-04-24 | 19.90 | 20.45 | 19.90 | 20.05 | +0.35 | +1.78% | 1,175,444 |
| 2026-04-23 | 20.00 | 20.05 | 19.50 | 19.70 | -0.25 | -1.25% | 1,019,262 |
| 2026-04-22 | 20.10 | 20.10 | 19.55 | 19.95 | +0.10 | +0.50% | 1,039,852 |
| 2026-04-21 | 19.65 | 20.10 | 19.65 | 19.85 | +0.20 | +1.02% | 1,155,635 |
| 2026-04-18 | 19.25 | 19.75 | 19.20 | 19.65 | +0.45 | +2.34% | 1,144,463 |
| 2026-04-17 | 19.10 | 19.20 | 18.75 | 19.20 | +0.10 | +0.52% | 950,627 |
| 2026-04-16 | 19.25 | 19.25 | 18.65 | 19.10 | 0.00 | 0.00% | 1,056,988 |
| 2026-04-15 | 18.60 | 19.25 | 18.45 | 19.10 | +0.50 | +2.69% | 803,143 |
| 2026-04-14 | 18.30 | 18.70 | 17.80 | 18.60 | +0.60 | +3.33% | 1,271,527 |
| 2026-04-11 | 18.05 | 18.10 | 17.45 | 18.00 | -0.65 | -3.49% | 2,212,421 |
| 2026-04-10 | 18.60 | 18.80 | 18.45 | 18.65 | +0.25 | +1.36% | 452,492 |
| 2026-04-09 | 18.85 | 19.25 | 18.30 | 18.40 | -0.45 | -2.39% | 830,498 |
| 2026-04-08 | 19.10 | 19.10 | 18.65 | 18.85 | -0.10 | -0.53% | 471,985 |
| 2026-04-07 | 19.10 | 19.10 | 18.65 | 18.85 | -0.10 | -0.53% | 471,985 |
| 2026-04-04 | 19.10 | 19.10 | 18.65 | 18.85 | -0.10 | -0.53% | 471,985 |
| 2026-04-03 | 19.55 | 19.55 | 18.80 | 18.95 | -0.15 | -0.79% | 744,995 |
| 2026-04-02 | 18.80 | 20.00 | 18.75 | 19.10 | +0.25 | +1.33% | 1,462,854 |
| 2026-04-01 | 18.30 | 19.20 | 18.20 | 18.85 | +0.10 | +0.53% | 674,121 |