8933 愛地雅
上櫃 ｜ 運動休閒
收盤價
4.57
▲+0.07
(+1.56%)
2026-09-25
本益比
0.00
殖利率
0.00%
股價淨值比
0.97
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 4.32 | 4.58 | 4.32 | 4.57 | +0.07 | +1.56% | 88,000 |
| 2026-09-24 | 4.36 | 4.50 | 4.36 | 4.50 | +0.15 | +3.45% | 84,000 |
| 2026-09-23 | 4.48 | 4.50 | 4.35 | 4.35 | -0.09 | -2.03% | 204,000 |
| 2026-09-22 | 4.56 | 4.56 | 4.43 | 4.44 | -0.13 | -2.84% | 42,000 |
| 2026-09-19 | 4.50 | 4.60 | 4.41 | 4.57 | +0.07 | +1.56% | 38,000 |
| 2026-09-18 | 4.54 | 4.54 | 4.48 | 4.50 | -0.04 | -0.88% | 19,000 |
| 2026-09-17 | 4.43 | 4.59 | 4.43 | 4.54 | +0.11 | +2.48% | 14,000 |
| 2026-09-16 | 4.47 | 4.48 | 4.43 | 4.43 | -0.04 | -0.89% | 29,000 |
| 2026-09-15 | 4.44 | 4.47 | 4.40 | 4.47 | +0.02 | +0.45% | 51,000 |
| 2026-09-12 | 4.56 | 4.56 | 4.38 | 4.45 | -0.13 | -2.84% | 209,000 |
| 2026-09-11 | 4.58 | 4.58 | 4.43 | 4.58 | 0.00 | 0.00% | 83,000 |
| 2026-09-10 | 4.60 | 4.60 | 4.41 | 4.58 | +0.02 | +0.44% | 133,000 |
| 2026-09-09 | 4.60 | 4.60 | 4.51 | 4.56 | -0.08 | -1.72% | 39,000 |
| 2026-09-08 | 4.65 | 4.65 | 4.50 | 4.64 | -0.01 | -0.22% | 64,000 |
| 2026-09-05 | 4.66 | 4.66 | 4.54 | 4.65 | -0.01 | -0.21% | 20,000 |
| 2026-09-04 | 4.68 | 4.68 | 4.50 | 4.66 | -0.02 | -0.43% | 31,000 |
| 2026-09-03 | 4.70 | 4.70 | 4.60 | 4.68 | -0.02 | -0.43% | 71,000 |
| 2026-09-02 | 4.68 | 4.70 | 4.50 | 4.70 | +0.02 | +0.43% | 87,000 |
| 2026-09-01 | 4.68 | 4.83 | 4.60 | 4.68 | 0.00 | 0.00% | 56,000 |
| 2026-08-29 | 4.63 | 4.68 | 4.55 | 4.68 | +0.04 | +0.86% | 117,000 |
| 2026-08-28 | 4.48 | 4.65 | 4.46 | 4.64 | +0.16 | +3.57% | 155,000 |
| 2026-08-27 | 4.46 | 4.70 | 4.46 | 4.48 | +0.02 | +0.45% | 229,000 |
| 2026-08-26 | 4.60 | 4.60 | 4.43 | 4.46 | -0.14 | -3.04% | 43,000 |
| 2026-08-25 | 4.51 | 4.74 | 4.45 | 4.60 | +0.07 | +1.55% | 75,000 |
| 2026-08-22 | 4.46 | 4.55 | 4.45 | 4.53 | +0.07 | +1.57% | 42,000 |
| 2026-08-21 | 4.75 | 4.75 | 4.44 | 4.46 | +0.02 | +0.45% | 63,000 |
| 2026-08-20 | 4.41 | 4.60 | 4.40 | 4.44 | -0.16 | -3.48% | 94,000 |
| 2026-08-19 | 4.58 | 4.60 | 4.38 | 4.60 | +0.02 | +0.44% | 61,000 |
| 2026-08-18 | 4.45 | 4.58 | 4.41 | 4.58 | +0.13 | +2.92% | 64,000 |
| 2026-08-15 | 4.53 | 4.54 | 4.43 | 4.45 | -0.08 | -1.77% | 107,000 |