4584 君帆
上櫃 ｜ 電機機械
收盤價
40.30
▲+0.15
(+0.37%)
2026-05-13
本益比
13.39
殖利率
0.00%
股價淨值比
1.10
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 40.15 | 40.30 | 40.15 | 40.30 | +0.15 | +0.37% | 2,000 |
| 2026-05-12 | 40.40 | 40.40 | 40.00 | 40.15 | -0.70 | -1.71% | 27,000 |
| 2026-05-09 | 41.15 | 41.15 | 40.85 | 40.85 | -0.05 | -0.12% | 4,000 |
| 2026-05-08 | 40.35 | 40.90 | 40.25 | 40.90 | +0.55 | +1.36% | 25,000 |
| 2026-05-07 | 40.60 | 40.60 | 40.35 | 40.35 | -0.65 | -1.59% | 3,000 |
| 2026-05-06 | 40.75 | 41.00 | 40.70 | 41.00 | -0.50 | -1.20% | 11,000 |
| 2026-05-05 | 40.60 | 41.50 | 40.60 | 41.50 | +0.50 | +1.22% | 3,000 |
| 2026-05-02 | 41.00 | 41.50 | 40.60 | 41.00 | -0.50 | -1.20% | 15,000 |
| 2026-05-01 | 41.00 | 41.50 | 40.60 | 41.00 | -0.50 | -1.20% | 15,000 |
| 2026-04-30 | 41.55 | 41.55 | 41.50 | 41.50 | -0.15 | -0.36% | 4,000 |
| 2026-04-29 | 41.00 | 41.65 | 40.20 | 41.65 | -0.15 | -0.36% | 5,000 |
| 2026-04-28 | 41.00 | 42.30 | 41.00 | 41.80 | +0.90 | +2.20% | 18,000 |
| 2026-04-25 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-24 | 40.15 | 41.35 | 40.00 | 40.95 | +0.45 | +1.11% | 19,000 |
| 2026-04-23 | 41.50 | 41.50 | 40.50 | 40.50 | 0.00 | 0.00% | 6,000 |
| 2026-04-22 | 40.50 | 41.90 | 40.35 | 40.50 | -1.00 | -2.41% | 14,000 |
| 2026-04-21 | 40.95 | 41.50 | 40.95 | 41.50 | -0.30 | -0.72% | 7,000 |
| 2026-04-18 | 40.80 | 41.80 | 40.60 | 41.80 | +0.60 | +1.46% | 10,000 |
| 2026-04-17 | 41.90 | 41.90 | 41.15 | 41.20 | -0.75 | -1.79% | 5,000 |
| 2026-04-16 | 41.00 | 42.00 | 41.00 | 41.95 | +0.95 | +2.32% | 19,000 |
| 2026-04-15 | 41.55 | 41.55 | 41.00 | 41.00 | -1.60 | -3.76% | 37,000 |
| 2026-04-14 | 41.50 | 42.60 | 41.10 | 42.60 | +0.60 | +1.43% | 15,000 |
| 2026-04-11 | 42.50 | 42.50 | 42.00 | 42.00 | +0.10 | +0.24% | 2,000 |
| 2026-04-10 | 41.50 | 42.40 | 41.25 | 41.90 | +0.55 | +1.33% | 28,000 |
| 2026-04-09 | 41.80 | 42.00 | 41.35 | 41.35 | -0.65 | -1.55% | 15,000 |
| 2026-04-08 | 42.00 | 42.00 | 42.00 | 42.00 | -0.90 | -2.10% | 1,000 |
| 2026-04-07 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-04 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-03 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-02 | 43.00 | 43.00 | 42.90 | 42.90 | +1.15 | +2.75% | 4,000 |