4760 勤凱科技
上櫃 ｜ 其他電子業
收盤價
268.50
▲+3.50
(+1.32%)
2026-09-25
本益比
27.51
殖利率
0.00%
股價淨值比
6.40
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 265.00 | 271.00 | 265.00 | 268.50 | +3.50 | +1.32% | 289,000 |
| 2026-09-24 | 266.00 | 269.00 | 263.00 | 265.00 | +2.00 | +0.76% | 175,000 |
| 2026-09-23 | 270.50 | 276.00 | 263.00 | 263.00 | -3.00 | -1.13% | 496,000 |
| 2026-09-22 | 266.50 | 273.00 | 264.00 | 266.00 | +0.50 | +0.19% | 232,000 |
| 2026-09-19 | 261.00 | 266.00 | 260.00 | 265.50 | +9.00 | +3.51% | 235,000 |
| 2026-09-18 | 261.00 | 264.50 | 256.00 | 256.50 | -3.50 | -1.35% | 224,000 |
| 2026-09-17 | 262.00 | 262.00 | 256.00 | 260.00 | +3.00 | +1.17% | 147,000 |
| 2026-09-16 | 262.00 | 269.50 | 257.00 | 257.00 | +1.50 | +0.59% | 353,000 |
| 2026-09-15 | 255.00 | 259.50 | 246.50 | 255.50 | -4.00 | -1.54% | 306,000 |
| 2026-09-12 | 261.00 | 270.00 | 259.50 | 259.50 | -8.50 | -3.17% | 245,000 |
| 2026-09-11 | 266.50 | 271.50 | 262.00 | 268.00 | +1.50 | +0.56% | 231,000 |
| 2026-09-10 | 276.50 | 278.00 | 266.50 | 266.50 | -6.00 | -2.20% | 496,000 |
| 2026-09-09 | 282.00 | 284.00 | 269.00 | 272.50 | 0.00 | 0.00% | 832,000 |
| 2026-09-08 | 268.00 | 280.50 | 264.50 | 272.50 | +8.50 | +3.22% | 556,000 |
| 2026-09-05 | 261.50 | 270.00 | 258.00 | 264.00 | +6.00 | +2.33% | 427,000 |
| 2026-09-04 | 273.00 | 275.50 | 258.00 | 258.00 | -14.50 | -5.32% | 468,000 |
| 2026-09-03 | 264.00 | 282.00 | 264.00 | 272.50 | +4.50 | +1.68% | 421,000 |
| 2026-09-02 | 258.00 | 275.00 | 258.00 | 268.00 | 0.00 | 0.00% | 445,000 |
| 2026-09-01 | 262.00 | 265.00 | 248.00 | 261.00 | -1.00 | -0.38% | 401,000 |
| 2026-08-29 | 262.50 | 272.50 | 260.00 | 262.00 | +1.50 | +0.58% | 522,000 |
| 2026-08-28 | 258.00 | 267.00 | 256.00 | 260.50 | +5.00 | +1.96% | 345,000 |
| 2026-08-27 | 248.50 | 257.50 | 248.50 | 255.50 | +4.00 | +1.59% | 208,000 |
| 2026-08-26 | 253.00 | 253.50 | 240.00 | 251.50 | -4.50 | -1.76% | 270,000 |
| 2026-08-25 | 261.50 | 267.50 | 256.00 | 256.00 | +1.00 | +0.39% | 251,000 |
| 2026-08-22 | 255.50 | 259.00 | 250.50 | 255.00 | +0.50 | +0.20% | 220,000 |
| 2026-08-21 | 254.00 | 258.50 | 247.00 | 254.50 | +4.50 | +1.80% | 234,000 |
| 2026-08-20 | 246.50 | 257.00 | 240.50 | 250.00 | +4.00 | +1.63% | 546,000 |
| 2026-08-19 | 252.00 | 257.00 | 245.00 | 246.00 | -5.50 | -2.19% | 264,000 |
| 2026-08-18 | 261.00 | 261.00 | 250.00 | 251.50 | -9.50 | -3.64% | 331,000 |
| 2026-08-15 | 283.50 | 289.50 | 260.00 | 261.00 | -22.00 | -7.77% | 1,660,000 |