4951 精拓科
上櫃 ｜ 半導體業
收盤價
94.50
▼-5.20
(-5.22%)
2026-06-27
本益比
14.70
殖利率
0.00%
股價淨值比
3.61
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 99.70 | 100.50 | 93.30 | 94.50 | -5.20 | -5.22% | 665,000 |
| 2026-06-26 | 101.00 | 105.00 | 99.00 | 99.70 | +0.30 | +0.30% | 1,396,000 |
| 2026-06-25 | 99.90 | 101.00 | 97.40 | 99.40 | -0.60 | -0.60% | 731,000 |
| 2026-06-24 | 102.00 | 102.00 | 98.60 | 100.00 | -2.00 | -1.96% | 528,000 |
| 2026-06-23 | 100.00 | 103.00 | 99.50 | 102.00 | +3.50 | +3.55% | 774,000 |
| 2026-06-20 | 97.20 | 101.00 | 97.20 | 98.50 | +1.50 | +1.55% | 541,000 |
| 2026-06-19 | 97.20 | 101.00 | 97.20 | 98.50 | +1.50 | +1.55% | 541,000 |
| 2026-06-17 | 104.00 | 104.00 | 97.80 | 97.80 | -2.70 | -2.69% | 624,000 |
| 2026-06-16 | 103.50 | 103.50 | 100.00 | 100.50 | -1.50 | -1.47% | 411,000 |
| 2026-06-13 | 103.00 | 104.00 | 101.00 | 102.00 | +3.10 | +3.13% | 594,000 |
| 2026-06-12 | 99.60 | 101.00 | 95.90 | 98.90 | -2.10 | -2.08% | 988,000 |
| 2026-06-11 | 105.00 | 108.50 | 100.00 | 101.00 | -3.50 | -3.35% | 835,000 |
| 2026-06-10 | 107.50 | 108.00 | 104.00 | 104.50 | -1.50 | -1.42% | 711,000 |
| 2026-06-09 | 102.00 | 108.00 | 102.00 | 106.00 | -7.00 | -6.19% | 727,000 |
| 2026-06-06 | 113.00 | 118.50 | 112.00 | 113.00 | 0.00 | 0.00% | 729,000 |
| 2026-06-05 | 122.50 | 123.00 | 118.50 | 119.50 | -2.00 | -1.65% | 632,000 |
| 2026-06-04 | 121.00 | 124.00 | 118.50 | 121.50 | +0.50 | +0.41% | 578,000 |
| 2026-06-03 | 123.50 | 123.50 | 117.00 | 121.00 | -2.50 | -2.02% | 845,000 |
| 2026-06-02 | 127.00 | 128.00 | 123.00 | 123.50 | +1.50 | +1.23% | 809,000 |
| 2026-05-30 | 125.00 | 126.50 | 121.00 | 122.00 | -1.00 | -0.81% | 766,000 |
| 2026-05-29 | 124.50 | 126.00 | 120.00 | 123.00 | -1.50 | -1.20% | 1,021,000 |
| 2026-05-28 | 137.00 | 137.00 | 121.50 | 124.50 | -10.00 | -7.43% | 2,234,000 |
| 2026-05-27 | 132.00 | 135.00 | 127.00 | 134.50 | +2.50 | +1.89% | 1,517,000 |
| 2026-05-26 | 142.00 | 142.50 | 132.00 | 132.00 | -8.00 | -5.71% | 3,054,000 |
| 2026-05-23 | 134.00 | 143.00 | 126.50 | 140.00 | +7.50 | +5.66% | 4,905,000 |
| 2026-05-22 | 128.00 | 135.00 | 128.00 | 132.50 | +9.50 | +7.72% | 785,000 |
| 2026-05-21 | 118.00 | 124.00 | 118.00 | 123.00 | +6.00 | +5.13% | 189,000 |
| 2026-05-20 | 121.50 | 121.50 | 117.00 | 117.00 | -4.50 | -3.70% | 248,000 |
| 2026-05-19 | 121.00 | 124.50 | 116.50 | 121.50 | +1.00 | +0.83% | 218,000 |
| 2026-05-16 | 130.00 | 130.00 | 120.00 | 120.50 | -8.00 | -6.23% | 635,000 |