4951 精拓科
上櫃 ｜ 半導體業
收盤價
79.40
▲+0.40
(+0.51%)
2026-08-11
本益比
12.45
殖利率
0.00%
股價淨值比
2.89
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 79.00 | 79.60 | 78.70 | 79.40 | +0.40 | +0.51% | 184,000 |
| 2026-08-08 | 80.50 | 80.50 | 78.80 | 79.00 | -1.50 | -1.86% | 210,000 |
| 2026-08-07 | 81.50 | 82.00 | 79.80 | 80.50 | -0.70 | -0.86% | 131,000 |
| 2026-08-06 | 80.80 | 83.00 | 80.60 | 81.20 | +1.10 | +1.37% | 287,000 |
| 2026-08-04 | 76.80 | 80.30 | 76.60 | 78.90 | +0.80 | +1.02% | 289,000 |
| 2026-08-01 | 76.20 | 79.30 | 76.20 | 78.10 | +4.60 | +6.26% | 233,000 |
| 2026-07-31 | 74.40 | 76.20 | 73.20 | 73.50 | -1.70 | -2.26% | 229,000 |
| 2026-07-30 | 77.70 | 78.30 | 72.00 | 75.20 | -2.80 | -3.59% | 503,000 |
| 2026-07-29 | 79.30 | 79.40 | 77.00 | 78.00 | -2.70 | -3.35% | 239,000 |
| 2026-07-28 | 82.10 | 83.00 | 80.40 | 80.70 | -2.40 | -2.89% | 268,000 |
| 2026-07-25 | 81.40 | 86.60 | 80.60 | 83.10 | +1.70 | +2.09% | 497,000 |
| 2026-07-24 | 80.90 | 82.00 | 78.80 | 81.40 | +1.20 | +1.50% | 259,000 |
| 2026-07-23 | 79.30 | 81.50 | 79.20 | 80.20 | +1.80 | +2.30% | 222,000 |
| 2026-07-22 | 77.00 | 78.80 | 77.00 | 78.40 | +1.70 | +2.22% | 178,000 |
| 2026-07-21 | 79.40 | 79.60 | 73.50 | 76.70 | -1.90 | -2.42% | 360,000 |
| 2026-07-18 | 80.00 | 81.30 | 78.50 | 78.60 | -4.10 | -4.96% | 583,000 |
| 2026-07-17 | 84.40 | 84.40 | 82.30 | 82.70 | -1.30 | -1.55% | 157,000 |
| 2026-07-16 | 85.00 | 85.40 | 84.00 | 84.00 | -0.80 | -0.94% | 211,000 |
| 2026-07-15 | 86.00 | 86.90 | 81.00 | 84.80 | -1.10 | -1.28% | 445,000 |
| 2026-07-14 | 88.50 | 89.30 | 83.80 | 85.90 | -2.30 | -2.61% | 477,000 |
| 2026-07-11 | 91.30 | 91.30 | 88.10 | 88.20 | -3.60 | -3.92% | 626,000 |
| 2026-07-10 | 91.30 | 91.30 | 88.10 | 88.20 | -3.60 | -3.92% | 626,000 |
| 2026-07-09 | 92.50 | 92.80 | 90.60 | 91.80 | -0.60 | -0.65% | 365,000 |
| 2026-07-08 | 96.30 | 96.90 | 91.60 | 92.40 | -3.90 | -4.05% | 434,000 |
| 2026-07-07 | 96.90 | 98.50 | 95.50 | 96.30 | -0.20 | -0.21% | 355,000 |
| 2026-07-04 | 96.70 | 97.50 | 95.10 | 96.50 | -0.20 | -0.21% | 264,000 |
| 2026-07-03 | 94.50 | 98.00 | 92.30 | 96.70 | +2.20 | +2.33% | 425,000 |
| 2026-07-02 | 97.40 | 97.40 | 94.50 | 94.50 | -1.80 | -1.87% | 432,000 |
| 2026-07-01 | 97.40 | 98.70 | 95.70 | 96.30 | -0.90 | -0.93% | 383,000 |
| 2026-06-30 | 94.90 | 101.00 | 94.80 | 97.20 | +2.70 | +2.86% | 587,000 |