4566 時碩工業
上市 ｜ 電機機械
收盤價
62.80
▼-0.60
(-0.95%)
2026-06-27
本益比
68.26
殖利率
1.08%
股價淨值比
1.39
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 63.80 | 63.80 | 62.60 | 62.80 | -0.60 | -0.95% | 426,335 |
| 2026-06-26 | 63.30 | 63.60 | 62.50 | 63.40 | -0.40 | -0.63% | 585,830 |
| 2026-06-25 | 66.30 | 66.30 | 63.80 | 63.80 | -1.80 | -2.74% | 569,787 |
| 2026-06-24 | 65.50 | 66.50 | 65.30 | 65.60 | +0.80 | +1.23% | 634,342 |
| 2026-06-23 | 63.20 | 64.90 | 63.10 | 64.80 | +1.60 | +2.53% | 635,113 |
| 2026-06-20 | 63.20 | 64.90 | 63.10 | 64.80 | +1.60 | +2.53% | 635,113 |
| 2026-06-19 | 63.00 | 63.60 | 62.60 | 63.20 | 0.00 | 0.00% | 408,643 |
| 2026-06-18 | 64.50 | 65.90 | 63.20 | 63.20 | -1.10 | -1.71% | 758,948 |
| 2026-06-17 | 65.00 | 65.70 | 63.70 | 64.30 | +1.10 | +1.74% | 505,252 |
| 2026-06-16 | 62.40 | 66.00 | 61.60 | 63.20 | +1.70 | +2.76% | 1,307,113 |
| 2026-06-13 | 61.20 | 61.70 | 59.70 | 61.50 | +0.30 | +0.49% | 663,423 |
| 2026-06-12 | 62.30 | 64.60 | 61.10 | 61.20 | -2.00 | -3.16% | 906,446 |
| 2026-06-11 | 63.70 | 64.70 | 62.70 | 63.20 | -0.40 | -0.63% | 1,113,283 |
| 2026-06-10 | 61.80 | 64.00 | 61.60 | 63.60 | -4.60 | -6.74% | 871,697 |
| 2026-06-09 | 68.20 | 69.50 | 66.00 | 68.20 | -0.40 | -0.58% | 1,018,325 |
| 2026-06-06 | 68.70 | 69.00 | 67.00 | 68.60 | -0.10 | -0.15% | 758,627 |
| 2026-06-05 | 68.70 | 69.00 | 67.00 | 68.60 | -0.10 | -0.15% | 758,627 |
| 2026-06-04 | 72.00 | 72.00 | 68.00 | 69.50 | -2.10 | -2.93% | 2,252,152 |
| 2026-06-03 | 72.80 | 74.50 | 71.60 | 71.60 | +1.40 | +1.99% | 5,880,513 |
| 2026-06-02 | 68.00 | 73.00 | 66.50 | 70.20 | +3.00 | +4.46% | 7,407,180 |
| 2026-05-30 | 62.00 | 67.20 | 62.00 | 67.20 | +6.10 | +9.98% | 4,646,886 |
| 2026-05-29 | 63.60 | 63.90 | 61.00 | 61.10 | -2.40 | -3.78% | 972,687 |
| 2026-05-28 | 65.10 | 65.10 | 63.00 | 63.50 | -1.10 | -1.70% | 596,290 |
| 2026-05-27 | 65.10 | 65.10 | 63.00 | 63.50 | -1.10 | -1.70% | 596,290 |
| 2026-05-26 | 62.10 | 63.50 | 61.90 | 63.20 | +1.20 | +1.94% | 758,736 |
| 2026-05-23 | 61.00 | 62.20 | 61.00 | 62.00 | +1.50 | +2.48% | 408,597 |
| 2026-05-22 | 60.90 | 61.60 | 58.60 | 60.50 | -0.30 | -0.49% | 1,027,175 |
| 2026-05-21 | 62.50 | 62.80 | 60.40 | 60.80 | -1.10 | -1.78% | 607,586 |
| 2026-05-20 | 62.20 | 62.30 | 60.40 | 61.90 | -0.80 | -1.28% | 572,935 |
| 2026-05-19 | 63.80 | 64.90 | 62.40 | 62.70 | -0.50 | -0.79% | 835,796 |