4566 時碩工業
上市 ｜ 電機機械
收盤價
74.30
▲+6.70
(+9.91%)
2026-09-26
本益比
29.48
殖利率
0.92%
股價淨值比
1.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 67.00 | 74.30 | 66.90 | 74.30 | +6.70 | +9.91% | 7,828,463 |
| 2026-09-25 | 65.80 | 67.80 | 65.00 | 67.60 | +2.60 | +4.00% | 1,487,859 |
| 2026-09-24 | 66.20 | 66.50 | 65.00 | 65.00 | -0.90 | -1.37% | 611,536 |
| 2026-09-23 | 64.60 | 65.90 | 64.20 | 65.90 | +1.40 | +2.17% | 698,873 |
| 2026-09-22 | 65.40 | 65.40 | 64.30 | 64.50 | -0.20 | -0.31% | 466,997 |
| 2026-09-19 | 64.30 | 65.30 | 64.00 | 64.70 | +0.60 | +0.94% | 737,219 |
| 2026-09-18 | 63.10 | 64.40 | 63.00 | 64.10 | +1.30 | +2.07% | 442,064 |
| 2026-09-17 | 63.10 | 64.10 | 62.60 | 62.80 | -0.10 | -0.16% | 447,348 |
| 2026-09-16 | 64.20 | 64.60 | 62.90 | 62.90 | -2.00 | -3.08% | 641,366 |
| 2026-09-15 | 63.20 | 65.50 | 62.90 | 64.90 | +0.70 | +1.09% | 918,609 |
| 2026-09-12 | 66.70 | 66.80 | 64.00 | 64.20 | +0.30 | +0.47% | 1,696,355 |
| 2026-09-11 | 63.50 | 64.10 | 62.80 | 63.90 | +1.20 | +1.91% | 556,144 |
| 2026-09-10 | 63.50 | 63.60 | 62.60 | 62.70 | -0.90 | -1.42% | 647,852 |
| 2026-09-09 | 64.80 | 64.80 | 63.40 | 63.60 | -0.30 | -0.47% | 514,197 |
| 2026-09-08 | 64.00 | 64.50 | 62.80 | 63.90 | +1.00 | +1.59% | 556,332 |
| 2026-09-05 | 66.40 | 67.10 | 62.80 | 62.90 | -2.70 | -4.12% | 1,571,746 |
| 2026-09-04 | 64.90 | 66.70 | 64.90 | 65.60 | +0.30 | +0.46% | 839,387 |
| 2026-09-03 | 65.20 | 65.80 | 64.80 | 65.30 | +0.40 | +0.62% | 729,298 |
| 2026-09-02 | 65.30 | 65.80 | 64.30 | 64.90 | -0.80 | -1.22% | 942,658 |
| 2026-09-01 | 67.10 | 67.10 | 64.50 | 65.70 | -1.00 | -1.50% | 1,829,320 |
| 2026-08-29 | 67.30 | 68.40 | 66.40 | 66.70 | -0.10 | -0.15% | 1,575,695 |
| 2026-08-28 | 65.60 | 67.90 | 65.60 | 66.80 | +1.70 | +2.61% | 1,523,623 |
| 2026-08-27 | 66.00 | 66.30 | 64.30 | 65.10 | -0.40 | -0.61% | 1,198,718 |
| 2026-08-26 | 66.50 | 67.00 | 65.30 | 65.50 | -1.50 | -2.24% | 1,300,442 |
| 2026-08-25 | 68.30 | 68.60 | 65.70 | 67.00 | -1.30 | -1.90% | 1,896,821 |
| 2026-08-22 | 70.50 | 71.90 | 68.00 | 68.30 | -1.70 | -2.43% | 1,833,039 |
| 2026-08-21 | 73.00 | 74.80 | 69.80 | 70.00 | -3.50 | -4.76% | 2,583,342 |
| 2026-08-20 | 75.00 | 75.00 | 73.20 | 73.50 | -1.10 | -1.47% | 1,639,604 |
| 2026-08-19 | 76.10 | 76.90 | 73.90 | 74.60 | -1.00 | -1.32% | 3,030,563 |
| 2026-08-18 | 77.00 | 77.70 | 74.20 | 75.60 | +0.10 | +0.13% | 4,063,448 |