4584 君帆
上櫃 ｜ 電機機械
收盤價
40.00
▲+0.30
(+0.76%)
2026-08-11
本益比
13.29
殖利率
0.00%
股價淨值比
1.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 41.00 | 41.00 | 40.00 | 40.00 | +0.30 | +0.76% | 4,000 |
| 2026-08-08 | 39.70 | 39.70 | 39.70 | 39.70 | +0.75 | +1.93% | 1,000 |
| 2026-08-07 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-08-06 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-08-04 | 38.40 | 38.40 | 38.00 | 38.00 | -0.40 | -1.04% | 3,000 |
| 2026-08-01 | 38.00 | 38.60 | 38.00 | 38.40 | +0.20 | +0.52% | 12,000 |
| 2026-07-31 | 39.00 | 39.00 | 38.20 | 38.20 | 0.00 | 0.00% | 5,000 |
| 2026-07-30 | 40.40 | 40.40 | 39.30 | 39.70 | -0.80 | -1.98% | 10,000 |
| 2026-07-29 | 40.55 | 40.55 | 40.50 | 40.50 | -0.05 | -0.12% | 4,000 |
| 2026-07-28 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-07-25 | 40.55 | 40.55 | 40.50 | 40.50 | +0.10 | +0.25% | 2,000 |
| 2026-07-24 | 40.45 | 40.45 | 40.40 | 40.40 | +0.55 | +1.38% | 2,000 |
| 2026-07-23 | 39.85 | 39.85 | 39.85 | 39.85 | +0.35 | +0.89% | 1,000 |
| 2026-07-22 | 39.50 | 39.50 | 39.50 | 39.50 | 0.00 | 0.00% | 1,000 |
| 2026-07-21 | 39.50 | 39.50 | 39.50 | 39.50 | -0.10 | -0.25% | 2,000 |
| 2026-07-18 | 39.65 | 39.65 | 39.60 | 39.60 | -1.00 | -2.46% | 4,000 |
| 2026-07-17 | 40.60 | 40.60 | 40.60 | 40.60 | -0.25 | -0.61% | 2,000 |
| 2026-07-16 | 40.50 | 40.85 | 40.50 | 40.85 | +1.55 | +3.94% | 5,000 |
| 2026-07-15 | 39.35 | 39.70 | 39.10 | 39.30 | +0.25 | +0.64% | 14,000 |
| 2026-07-14 | 39.80 | 39.80 | 39.05 | 39.05 | -1.15 | -2.86% | 13,000 |
| 2026-07-11 | 40.20 | 40.20 | 40.20 | 40.20 | +0.40 | +1.01% | 1,000 |
| 2026-07-10 | 40.20 | 40.20 | 40.20 | 40.20 | +0.40 | +1.01% | 1,000 |
| 2026-07-09 | 39.90 | 39.90 | 39.80 | 39.80 | -0.10 | -0.25% | 6,000 |
| 2026-07-08 | 39.90 | 39.90 | 39.90 | 39.90 | +0.05 | +0.13% | 5,000 |
| 2026-07-07 | 40.60 | 41.00 | 39.85 | 39.85 | -0.75 | -1.85% | 30,000 |
| 2026-07-04 | 41.40 | 42.00 | 40.60 | 40.60 | +0.70 | +1.75% | 12,000 |
| 2026-07-03 | 40.00 | 40.20 | 39.90 | 39.90 | -0.10 | -0.25% | 13,000 |
| 2026-07-02 | 40.10 | 41.45 | 40.00 | 40.00 | -0.10 | -0.25% | 10,000 |
| 2026-07-01 | 40.10 | 40.10 | 40.10 | 40.10 | 0.00 | 0.00% | 2,000 |
| 2026-06-30 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |