4951 精拓科
上櫃 ｜ 半導體業
收盤價
88.20
▼-5.60
(-5.97%)
2026-09-26
本益比
13.82
殖利率
0.00%
股價淨值比
3.21
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 92.80 | 93.00 | 88.20 | 88.20 | -5.60 | -5.97% | 687,000 |
| 2026-09-25 | 92.80 | 93.00 | 88.20 | 88.20 | -5.60 | -5.97% | 687,000 |
| 2026-09-24 | 93.80 | 99.70 | 93.10 | 93.80 | +0.90 | +0.97% | 1,528,000 |
| 2026-09-23 | 109.50 | 109.50 | 92.10 | 92.90 | -6.80 | -6.82% | 4,159,000 |
| 2026-09-22 | 99.70 | 99.70 | 99.70 | 99.70 | +9.00 | +9.92% | 258,000 |
| 2026-09-19 | 83.00 | 90.70 | 82.90 | 90.70 | +8.20 | +9.94% | 776,000 |
| 2026-09-18 | 81.60 | 84.50 | 81.60 | 82.50 | +1.20 | +1.48% | 389,000 |
| 2026-09-17 | 80.50 | 81.80 | 80.50 | 81.30 | +1.10 | +1.37% | 119,000 |
| 2026-09-16 | 81.10 | 81.90 | 79.80 | 80.20 | -0.80 | -0.99% | 181,000 |
| 2026-09-15 | 84.10 | 84.10 | 81.00 | 81.00 | -2.10 | -2.53% | 256,000 |
| 2026-09-12 | 80.80 | 85.00 | 80.80 | 83.10 | +1.00 | +1.22% | 534,000 |
| 2026-09-11 | 80.50 | 82.20 | 79.80 | 82.10 | +1.20 | +1.48% | 148,000 |
| 2026-09-10 | 80.30 | 82.90 | 80.00 | 80.90 | +1.60 | +2.02% | 292,000 |
| 2026-09-09 | 79.80 | 80.50 | 78.40 | 79.30 | 0.00 | 0.00% | 149,000 |
| 2026-09-08 | 80.10 | 80.10 | 79.10 | 79.30 | -0.70 | -0.88% | 103,000 |
| 2026-09-05 | 78.40 | 80.30 | 78.40 | 80.00 | +1.80 | +2.30% | 141,000 |
| 2026-09-04 | 79.30 | 79.50 | 78.20 | 78.20 | -1.20 | -1.51% | 163,000 |
| 2026-09-03 | 79.20 | 81.00 | 78.50 | 79.40 | +0.20 | +0.25% | 134,000 |
| 2026-09-02 | 78.40 | 79.40 | 78.40 | 79.20 | +0.80 | +1.02% | 127,000 |
| 2026-09-01 | 79.10 | 81.20 | 78.20 | 78.40 | -0.70 | -0.88% | 373,000 |
| 2026-08-29 | 78.50 | 79.20 | 77.20 | 79.10 | +1.00 | +1.28% | 246,000 |
| 2026-08-28 | 79.20 | 79.20 | 77.80 | 78.10 | -0.80 | -1.01% | 95,000 |
| 2026-08-27 | 76.80 | 80.30 | 76.80 | 78.90 | +2.30 | +3.00% | 140,000 |
| 2026-08-26 | 76.40 | 76.60 | 75.10 | 76.60 | -0.20 | -0.26% | 150,000 |
| 2026-08-25 | 76.60 | 77.70 | 76.50 | 76.80 | +0.20 | +0.26% | 99,000 |
| 2026-08-22 | 77.00 | 77.50 | 76.40 | 76.60 | -0.70 | -0.91% | 85,000 |
| 2026-08-21 | 76.80 | 77.60 | 76.60 | 77.30 | +0.80 | +1.05% | 83,000 |
| 2026-08-20 | 76.00 | 77.30 | 75.70 | 76.50 | -0.40 | -0.52% | 244,000 |
| 2026-08-19 | 78.40 | 78.40 | 76.90 | 76.90 | -1.50 | -1.91% | 170,000 |
| 2026-08-18 | 79.40 | 79.90 | 78.30 | 78.40 | -0.80 | -1.01% | 117,000 |