8996 高力
上市 ｜ 電機機械
收盤價
1540.00
▼-115.00
(-6.95%)
2026-09-25
本益比
103.70
殖利率
0.30%
股價淨值比
27.96
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 1640.00 | 1640.00 | 1515.00 | 1540.00 | -115.00 | -6.95% | 5,776,754 |
| 2026-09-24 | 1520.00 | 1655.00 | 1490.00 | 1655.00 | +150.00 | +9.97% | 5,780,868 |
| 2026-09-23 | 1430.00 | 1520.00 | 1405.00 | 1505.00 | +75.00 | +5.24% | 2,063,073 |
| 2026-09-22 | 1350.00 | 1430.00 | 1330.00 | 1430.00 | +130.00 | +10.00% | 2,477,151 |
| 2026-09-19 | 1330.00 | 1360.00 | 1285.00 | 1300.00 | 0.00 | 0.00% | 1,360,555 |
| 2026-09-18 | 1230.00 | 1300.00 | 1230.00 | 1300.00 | +80.00 | +6.56% | 1,197,638 |
| 2026-09-17 | 1245.00 | 1260.00 | 1200.00 | 1220.00 | -15.00 | -1.21% | 973,745 |
| 2026-09-16 | 1295.00 | 1295.00 | 1205.00 | 1235.00 | -95.00 | -7.14% | 6,220,878 |
| 2026-09-15 | 1270.00 | 1365.00 | 1230.00 | 1330.00 | +30.00 | +2.31% | 5,053,896 |
| 2026-09-12 | 1320.00 | 1340.00 | 1280.00 | 1300.00 | -45.00 | -3.35% | 4,932,329 |
| 2026-09-11 | 1255.00 | 1345.00 | 1240.00 | 1345.00 | +120.00 | +9.80% | 6,087,009 |
| 2026-09-10 | 1240.00 | 1285.00 | 1205.00 | 1225.00 | -15.00 | -1.21% | 4,527,634 |
| 2026-09-09 | 1390.00 | 1410.00 | 1205.00 | 1240.00 | -60.00 | -4.62% | 8,775,069 |
| 2026-09-08 | 1255.00 | 1300.00 | 1170.00 | 1300.00 | +115.00 | +9.70% | 5,561,008 |
| 2026-09-05 | 1285.00 | 1310.00 | 1185.00 | 1185.00 | -80.00 | -6.32% | 4,551,450 |
| 2026-09-04 | 1165.00 | 1285.00 | 1155.00 | 1265.00 | +90.00 | +7.66% | 4,591,240 |
| 2026-09-03 | 1175.00 | 1200.00 | 1150.00 | 1175.00 | 0.00 | 0.00% | 2,309,421 |
| 2026-09-02 | 1240.00 | 1240.00 | 1140.00 | 1175.00 | -90.00 | -7.11% | 3,492,957 |
| 2026-09-01 | 1275.00 | 1300.00 | 1250.00 | 1265.00 | -45.00 | -3.44% | 4,224,888 |
| 2026-08-29 | 1210.00 | 1310.00 | 1190.00 | 1310.00 | +115.00 | +9.62% | 6,206,231 |
| 2026-08-28 | 1195.00 | 1210.00 | 1150.00 | 1195.00 | -20.00 | -1.65% | 3,093,732 |
| 2026-08-27 | 1120.00 | 1215.00 | 1120.00 | 1215.00 | +70.00 | +6.11% | 5,250,848 |
| 2026-08-26 | 1090.00 | 1195.00 | 1070.00 | 1145.00 | +55.00 | +5.05% | 3,292,497 |
| 2026-08-25 | 1105.00 | 1125.00 | 1085.00 | 1090.00 | -45.00 | -3.96% | 1,864,549 |
| 2026-08-22 | 1180.00 | 1185.00 | 1090.00 | 1135.00 | 0.00 | 0.00% | 2,441,302 |
| 2026-08-21 | 1105.00 | 1155.00 | 1105.00 | 1135.00 | -40.00 | -3.40% | 2,003,400 |
| 2026-08-20 | 1265.00 | 1265.00 | 1165.00 | 1175.00 | -40.00 | -3.29% | 2,317,593 |
| 2026-08-19 | 1270.00 | 1290.00 | 1195.00 | 1215.00 | -65.00 | -5.08% | 2,877,863 |
| 2026-08-18 | 1325.00 | 1330.00 | 1245.00 | 1280.00 | -5.00 | -0.39% | 6,188,946 |
| 2026-08-15 | 1235.00 | 1285.00 | 1195.00 | 1285.00 | +115.00 | +9.83% | 3,925,113 |