4584 君帆
上櫃 ｜ 電機機械
收盤價
40.05
▼-0.40
(-0.99%)
2026-06-27
本益比
13.31
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 40.05 | 40.05 | 40.05 | 40.05 | -0.40 | -0.99% | 1,000 |
| 2026-06-26 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-06-25 | 40.10 | 40.45 | 39.85 | 40.45 | 0.00 | 0.00% | 18,000 |
| 2026-06-24 | 40.15 | 40.45 | 40.05 | 40.45 | -0.05 | -0.12% | 4,000 |
| 2026-06-23 | 40.25 | 40.50 | 40.20 | 40.50 | +0.30 | +0.75% | 3,000 |
| 2026-06-20 | 40.15 | 40.20 | 40.10 | 40.20 | -0.55 | -1.35% | 4,000 |
| 2026-06-19 | 40.15 | 40.20 | 40.10 | 40.20 | -0.55 | -1.35% | 4,000 |
| 2026-06-17 | 40.50 | 40.50 | 40.40 | 40.50 | -0.05 | -0.12% | 5,000 |
| 2026-06-16 | 40.65 | 40.85 | 40.50 | 40.55 | -0.05 | -0.12% | 9,000 |
| 2026-06-13 | 40.60 | 41.20 | 40.50 | 40.60 | -1.30 | -3.10% | 20,000 |
| 2026-06-12 | 42.90 | 42.90 | 41.90 | 41.90 | +0.45 | +1.09% | 2,000 |
| 2026-06-11 | 40.90 | 41.45 | 40.45 | 41.45 | +0.55 | +1.34% | 9,000 |
| 2026-06-10 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-06-09 | 40.90 | 41.80 | 40.90 | 40.90 | -1.25 | -2.97% | 7,000 |
| 2026-06-06 | 42.70 | 42.95 | 42.00 | 42.15 | -0.80 | -1.86% | 14,000 |
| 2026-06-05 | 43.00 | 43.00 | 42.90 | 42.95 | +0.15 | +0.35% | 8,000 |
| 2026-06-04 | 42.20 | 42.80 | 42.10 | 42.80 | +0.80 | +1.90% | 7,000 |
| 2026-06-03 | 43.05 | 43.05 | 42.00 | 42.00 | -1.00 | -2.33% | 7,000 |
| 2026-06-02 | 46.30 | 46.70 | 42.65 | 43.00 | -0.85 | -1.94% | 23,000 |
| 2026-05-30 | 42.80 | 44.90 | 42.80 | 43.85 | +0.65 | +1.50% | 11,000 |
| 2026-05-29 | 43.10 | 43.20 | 43.10 | 43.20 | +0.10 | +0.23% | 15,000 |
| 2026-05-28 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-05-27 | 44.30 | 44.30 | 42.60 | 43.10 | -1.10 | -2.49% | 22,000 |
| 2026-05-26 | 44.50 | 44.50 | 44.20 | 44.20 | -1.80 | -3.91% | 11,000 |
| 2026-05-23 | 46.80 | 46.80 | 44.40 | 46.00 | -0.80 | -1.71% | 13,000 |
| 2026-05-22 | 47.00 | 47.00 | 43.20 | 46.80 | +0.90 | +1.96% | 29,000 |
| 2026-05-21 | 42.95 | 45.90 | 42.50 | 45.90 | +3.95 | +9.42% | 23,000 |
| 2026-05-20 | 42.00 | 42.10 | 41.95 | 41.95 | -2.35 | -5.30% | 11,000 |
| 2026-05-19 | 41.00 | 44.30 | 41.00 | 44.30 | +2.35 | +5.60% | 25,000 |
| 2026-05-16 | 40.75 | 42.60 | 40.75 | 41.95 | +1.00 | +2.44% | 8,000 |