8933 愛地雅
上櫃 ｜ 運動休閒
收盤價
4.51
▼-0.04
(-0.88%)
2026-06-27
本益比
0.00
殖利率
0.00%
股價淨值比
0.91
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 4.55 | 4.72 | 4.51 | 4.51 | -0.04 | -0.88% | 224,000 |
| 2026-06-26 | 4.68 | 4.68 | 4.50 | 4.55 | -0.13 | -2.78% | 291,000 |
| 2026-06-25 | 4.62 | 4.70 | 4.59 | 4.68 | +0.03 | +0.65% | 92,000 |
| 2026-06-24 | 4.71 | 4.71 | 4.60 | 4.65 | -0.06 | -1.27% | 156,000 |
| 2026-06-23 | 4.80 | 4.90 | 4.69 | 4.71 | -0.09 | -1.88% | 215,000 |
| 2026-06-20 | 4.79 | 4.87 | 4.67 | 4.80 | +0.01 | +0.21% | 384,000 |
| 2026-06-19 | 4.79 | 4.87 | 4.67 | 4.80 | +0.01 | +0.21% | 384,000 |
| 2026-06-17 | 4.57 | 5.02 | 4.57 | 5.02 | +0.45 | +9.85% | 744,000 |
| 2026-06-16 | 4.46 | 4.57 | 4.39 | 4.57 | +0.11 | +2.47% | 156,000 |
| 2026-06-13 | 4.49 | 4.58 | 4.43 | 4.46 | -0.03 | -0.67% | 219,000 |
| 2026-06-12 | 4.48 | 4.66 | 4.48 | 4.49 | +0.01 | +0.22% | 156,000 |
| 2026-06-11 | 4.73 | 4.73 | 4.48 | 4.48 | -0.31 | -6.47% | 312,000 |
| 2026-06-10 | 4.65 | 5.00 | 4.65 | 4.79 | +0.04 | +0.84% | 118,000 |
| 2026-06-09 | 4.69 | 4.77 | 4.67 | 4.75 | -0.02 | -0.42% | 157,000 |
| 2026-06-06 | 4.79 | 4.84 | 4.60 | 4.77 | -0.02 | -0.42% | 151,000 |
| 2026-06-05 | 4.62 | 4.96 | 4.58 | 4.79 | +0.24 | +5.27% | 245,000 |
| 2026-06-04 | 4.46 | 4.59 | 4.35 | 4.55 | +0.09 | +2.02% | 259,000 |
| 2026-06-03 | 4.60 | 4.60 | 4.37 | 4.46 | -0.14 | -3.04% | 313,000 |
| 2026-06-02 | 4.72 | 4.80 | 4.49 | 4.60 | -0.30 | -6.12% | 360,000 |
| 2026-05-30 | 4.60 | 5.01 | 4.50 | 4.90 | +0.17 | +3.59% | 628,000 |
| 2026-05-29 | 4.30 | 4.73 | 4.26 | 4.73 | +0.43 | +10.00% | 586,000 |
| 2026-05-28 | 4.35 | 4.36 | 4.28 | 4.30 | -0.10 | -2.27% | 443,000 |
| 2026-05-27 | 4.44 | 4.44 | 4.35 | 4.40 | 0.00 | 0.00% | 249,000 |
| 2026-05-26 | 4.50 | 4.51 | 4.33 | 4.40 | 0.00 | 0.00% | 420,000 |
| 2026-05-23 | 4.31 | 4.44 | 4.30 | 4.40 | -0.05 | -1.12% | 816,000 |
| 2026-05-22 | 4.38 | 4.51 | 4.30 | 4.45 | +0.07 | +1.60% | 2,518,000 |
| 2026-05-21 | 4.38 | 4.38 | 4.38 | 4.38 | -0.48 | -9.88% | 923,000 |
| 2026-05-20 | 4.87 | 4.99 | 4.86 | 4.86 | -0.54 | -10.00% | 2,012,000 |
| 2026-05-19 | 5.54 | 5.59 | 5.39 | 5.40 | -0.14 | -2.53% | 632,000 |
| 2026-05-16 | 5.57 | 5.68 | 5.50 | 5.54 | -0.03 | -0.54% | 431,000 |