4566 時碩工業
上市 ｜ 電機機械
收盤價
74.80
▼-1.50
(-1.97%)
2026-08-12
本益比
81.30
殖利率
0.91%
股價淨值比
1.66
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-12 | 79.90 | 80.00 | 74.20 | 74.80 | -1.50 | -1.97% | 11,481,637 |
| 2026-08-11 | 69.80 | 76.30 | 69.80 | 76.30 | +6.90 | +9.94% | 9,812,354 |
| 2026-08-08 | 70.40 | 70.70 | 68.20 | 69.40 | -1.00 | -1.42% | 1,040,093 |
| 2026-08-07 | 68.80 | 71.10 | 68.20 | 70.40 | +2.80 | +4.14% | 1,899,755 |
| 2026-08-06 | 65.80 | 67.80 | 65.20 | 67.60 | +1.10 | +1.65% | 1,000,623 |
| 2026-08-05 | 65.60 | 69.80 | 64.70 | 66.50 | +0.10 | +0.15% | 1,202,374 |
| 2026-08-04 | 65.20 | 67.40 | 63.30 | 66.40 | +3.60 | +5.73% | 2,518,993 |
| 2026-08-01 | 69.30 | 69.60 | 62.80 | 62.80 | -6.90 | -9.90% | 3,171,764 |
| 2026-07-31 | 71.10 | 72.60 | 67.50 | 69.70 | -1.40 | -1.97% | 3,636,147 |
| 2026-07-30 | 70.10 | 73.90 | 70.00 | 71.10 | -2.20 | -3.00% | 3,692,258 |
| 2026-07-29 | 70.60 | 73.80 | 68.30 | 73.30 | +2.00 | +2.81% | 3,733,466 |
| 2026-07-28 | 69.70 | 76.30 | 68.80 | 71.30 | +1.90 | +2.74% | 10,700,279 |
| 2026-07-25 | 68.40 | 71.70 | 68.40 | 69.40 | +1.00 | +1.46% | 3,006,200 |
| 2026-07-24 | 69.50 | 70.70 | 68.40 | 68.40 | -0.60 | -0.87% | 2,888,922 |
| 2026-07-23 | 71.60 | 72.70 | 68.10 | 69.00 | +2.40 | +3.60% | 6,551,386 |
| 2026-07-22 | 61.60 | 66.60 | 60.80 | 66.60 | +6.00 | +9.90% | 2,343,147 |
| 2026-07-21 | 65.00 | 65.30 | 60.50 | 60.60 | -5.30 | -8.04% | 1,225,369 |
| 2026-07-18 | 66.60 | 67.20 | 65.80 | 65.90 | -1.30 | -1.93% | 822,745 |
| 2026-07-17 | 67.70 | 68.60 | 66.00 | 67.20 | +0.50 | +0.75% | 3,622,479 |
| 2026-07-16 | 65.40 | 66.90 | 63.30 | 66.70 | +1.90 | +2.93% | 2,487,322 |
| 2026-07-15 | 64.50 | 66.00 | 63.70 | 64.80 | +2.70 | +4.35% | 885,720 |
| 2026-07-14 | 62.50 | 63.20 | 62.10 | 62.10 | -0.50 | -0.80% | 318,157 |
| 2026-07-11 | 62.50 | 63.20 | 62.10 | 62.10 | -0.50 | -0.80% | 318,157 |
| 2026-07-10 | 64.90 | 64.90 | 61.60 | 62.60 | -1.00 | -1.57% | 601,473 |
| 2026-07-09 | 68.40 | 68.60 | 63.60 | 63.60 | -5.60 | -8.09% | 1,141,038 |
| 2026-07-08 | 69.50 | 70.00 | 67.10 | 69.20 | +0.90 | +1.32% | 1,387,562 |
| 2026-07-07 | 66.00 | 69.70 | 65.70 | 68.30 | +2.60 | +3.96% | 2,272,741 |
| 2026-07-04 | 62.00 | 65.70 | 61.60 | 65.70 | +3.70 | +5.97% | 1,196,513 |
| 2026-07-03 | 64.80 | 64.80 | 62.00 | 62.00 | -1.40 | -2.21% | 377,054 |
| 2026-07-02 | 62.10 | 65.80 | 61.40 | 63.40 | +2.40 | +3.93% | 773,542 |