4939 亞電
上櫃 ｜ 電子零組件業
收盤價
73.70
▼-1.00
(-1.34%)
2026-09-25
本益比
85.70
殖利率
0.00%
股價淨值比
4.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 74.70 | 75.90 | 71.30 | 73.70 | -1.00 | -1.34% | 4,150,000 |
| 2026-09-24 | 77.20 | 77.50 | 74.50 | 74.70 | -2.00 | -2.61% | 3,558,000 |
| 2026-09-23 | 80.30 | 81.30 | 76.20 | 76.70 | -2.10 | -2.66% | 5,723,000 |
| 2026-09-22 | 78.80 | 81.40 | 77.70 | 78.80 | +0.50 | +0.64% | 5,280,000 |
| 2026-09-19 | 78.50 | 79.30 | 77.20 | 78.30 | +0.70 | +0.90% | 4,398,000 |
| 2026-09-18 | 82.00 | 82.50 | 75.30 | 77.60 | -4.40 | -5.37% | 7,406,000 |
| 2026-09-17 | 78.00 | 83.80 | 78.00 | 82.00 | +4.00 | +5.13% | 7,128,000 |
| 2026-09-16 | 80.20 | 82.80 | 77.70 | 78.00 | -2.60 | -3.23% | 7,857,000 |
| 2026-09-15 | 82.40 | 83.80 | 80.40 | 80.60 | -1.80 | -2.18% | 9,622,000 |
| 2026-09-12 | 80.10 | 86.50 | 80.10 | 82.40 | 0.00 | 0.00% | 23,133,000 |
| 2026-09-11 | 87.50 | 92.40 | 81.90 | 82.40 | -8.30 | -9.15% | 16,846,000 |
| 2026-09-10 | 90.10 | 91.20 | 87.50 | 90.70 | +1.20 | +1.34% | 2,977,000 |
| 2026-09-09 | 93.60 | 93.60 | 87.00 | 89.50 | -4.10 | -4.38% | 3,832,000 |
| 2026-09-08 | 88.50 | 94.50 | 88.50 | 93.60 | +5.70 | +6.48% | 7,740,000 |
| 2026-09-05 | 83.00 | 87.90 | 80.20 | 87.90 | +6.40 | +7.85% | 3,655,000 |
| 2026-09-04 | 90.50 | 90.50 | 81.50 | 81.50 | -7.40 | -8.32% | 5,544,000 |
| 2026-09-03 | 86.50 | 91.00 | 85.20 | 88.90 | +1.80 | +2.07% | 4,022,000 |
| 2026-09-02 | 88.60 | 89.40 | 86.30 | 87.10 | -2.10 | -2.35% | 4,835,000 |
| 2026-09-01 | 89.00 | 93.20 | 87.50 | 89.20 | -3.60 | -3.88% | 30,560,000 |
| 2026-08-29 | 91.80 | 95.20 | 82.90 | 92.80 | +6.20 | +7.16% | 81,605,000 |
| 2026-08-28 | 82.10 | 86.60 | 81.60 | 86.60 | +7.80 | +9.90% | 19,807,000 |
| 2026-08-27 | 74.70 | 78.80 | 73.90 | 78.80 | +7.10 | +9.90% | 30,887,000 |
| 2026-08-26 | 64.00 | 71.70 | 63.50 | 71.70 | +6.50 | +9.97% | 31,805,000 |
| 2026-08-25 | 67.00 | 69.70 | 65.20 | 65.20 | -1.30 | -1.95% | 24,498,000 |
| 2026-08-22 | 62.70 | 68.50 | 60.80 | 66.50 | +3.80 | +6.06% | 25,219,000 |
| 2026-08-21 | 60.80 | 66.40 | 60.80 | 62.70 | +2.20 | +3.64% | 21,786,000 |
| 2026-08-20 | 60.20 | 63.10 | 60.10 | 60.50 | +0.40 | +0.67% | 7,892,000 |
| 2026-08-19 | 59.90 | 63.90 | 59.70 | 60.10 | -0.30 | -0.50% | 9,984,000 |
| 2026-08-18 | 61.00 | 62.40 | 59.10 | 60.40 | -1.00 | -1.63% | 4,706,000 |
| 2026-08-15 | 65.40 | 65.50 | 61.00 | 61.40 | -2.50 | -3.91% | 19,797,000 |