4763 材料*-KY
上市 ｜ 綜合
收盤價
49.90
▲+0.25
(+0.50%)
2026-08-11
本益比
9.65
殖利率
6.11%
股價淨值比
2.29
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 50.00 | 51.70 | 49.50 | 49.90 | +0.25 | +0.50% | 13,796,150 |
| 2026-08-08 | 48.20 | 49.70 | 48.10 | 49.65 | +1.20 | +2.48% | 5,523,871 |
| 2026-08-07 | 48.80 | 49.15 | 48.00 | 48.45 | 0.00 | 0.00% | 6,408,651 |
| 2026-08-06 | 49.15 | 50.10 | 48.40 | 48.45 | -1.40 | -2.81% | 8,866,673 |
| 2026-08-05 | 48.00 | 51.00 | 47.50 | 49.85 | +1.60 | +3.32% | 10,299,275 |
| 2026-08-04 | 49.75 | 50.80 | 47.80 | 48.25 | +0.65 | +1.37% | 10,503,811 |
| 2026-08-01 | 47.20 | 49.35 | 47.15 | 47.60 | +0.60 | +1.28% | 10,744,289 |
| 2026-07-31 | 48.00 | 48.65 | 45.90 | 47.00 | -0.65 | -1.36% | 11,634,861 |
| 2026-07-30 | 49.25 | 49.40 | 47.50 | 47.65 | -2.05 | -4.12% | 6,514,036 |
| 2026-07-29 | 50.40 | 50.90 | 49.00 | 49.70 | -0.70 | -1.39% | 6,493,150 |
| 2026-07-28 | 49.35 | 50.40 | 49.05 | 50.40 | +0.65 | +1.31% | 5,450,325 |
| 2026-07-25 | 50.60 | 51.20 | 48.50 | 49.75 | -0.55 | -1.09% | 9,292,955 |
| 2026-07-24 | 50.80 | 53.50 | 50.00 | 50.30 | -0.30 | -0.59% | 19,851,298 |
| 2026-07-23 | 49.25 | 51.40 | 48.60 | 50.60 | +2.00 | +4.12% | 18,691,699 |
| 2026-07-22 | 46.15 | 49.35 | 45.10 | 48.60 | +3.25 | +7.17% | 12,820,596 |
| 2026-07-21 | 46.80 | 47.75 | 45.10 | 45.35 | -2.10 | -4.43% | 9,555,433 |
| 2026-07-18 | 46.95 | 48.20 | 46.15 | 47.45 | +0.50 | +1.06% | 3,919,371 |
| 2026-07-17 | 45.80 | 47.10 | 45.70 | 46.95 | +1.20 | +2.62% | 4,123,731 |
| 2026-07-16 | 47.65 | 47.65 | 45.15 | 45.75 | -1.50 | -3.17% | 7,677,384 |
| 2026-07-15 | 46.95 | 48.20 | 46.30 | 47.25 | -0.35 | -0.74% | 5,785,188 |
| 2026-07-14 | 48.90 | 48.90 | 47.20 | 47.60 | -1.30 | -2.66% | 8,290,711 |
| 2026-07-11 | 48.90 | 48.90 | 47.20 | 47.60 | -1.30 | -2.66% | 8,290,711 |
| 2026-07-10 | 49.30 | 49.80 | 48.00 | 48.90 | -0.30 | -0.61% | 7,184,355 |
| 2026-07-09 | 50.00 | 50.60 | 48.90 | 49.20 | -0.80 | -1.60% | 10,470,391 |
| 2026-07-08 | 51.40 | 52.20 | 49.80 | 50.00 | -1.30 | -2.53% | 13,634,603 |
| 2026-07-07 | 49.00 | 52.70 | 48.65 | 51.30 | +1.80 | +3.64% | 23,188,703 |
| 2026-07-04 | 47.75 | 49.60 | 47.35 | 49.50 | +1.60 | +3.34% | 18,088,729 |
| 2026-07-03 | 47.50 | 48.70 | 45.80 | 47.90 | +0.50 | +1.05% | 16,738,975 |
| 2026-07-02 | 49.00 | 49.05 | 46.75 | 47.40 | -0.45 | -0.94% | 26,864,700 |
| 2026-07-01 | 44.45 | 47.85 | 44.40 | 47.85 | +4.35 | +10.00% | 14,723,967 |