8996 高力
上市 ｜ 電機機械
收盤價
1045.00
▼-90.00
(-7.93%)
2026-08-11
本益比
74.54
殖利率
0.44%
股價淨值比
20.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1080.00 | 1135.00 | 1040.00 | 1045.00 | -90.00 | -7.93% | 4,580,949 |
| 2026-08-08 | 1055.00 | 1135.00 | 1040.00 | 1135.00 | +100.00 | +9.66% | 4,365,556 |
| 2026-08-07 | 1050.00 | 1085.00 | 1030.00 | 1035.00 | +5.00 | +0.49% | 6,155,836 |
| 2026-08-06 | 1000.00 | 1030.00 | 990.00 | 1030.00 | +90.00 | +9.57% | 3,449,430 |
| 2026-08-05 | 889.00 | 940.00 | 888.00 | 940.00 | +85.00 | +9.94% | 1,244,282 |
| 2026-08-04 | 855.00 | 855.00 | 855.00 | 855.00 | +77.00 | +9.90% | 803,625 |
| 2026-08-01 | 845.00 | 875.00 | 774.00 | 778.00 | -81.00 | -9.43% | 4,186,280 |
| 2026-07-31 | 932.00 | 948.00 | 830.00 | 859.00 | -47.00 | -5.19% | 4,770,970 |
| 2026-07-30 | 955.00 | 960.00 | 906.00 | 906.00 | -89.00 | -8.94% | 2,221,630 |
| 2026-07-29 | 1055.00 | 1085.00 | 969.00 | 995.00 | -10.00 | -1.00% | 2,480,883 |
| 2026-07-28 | 1055.00 | 1105.00 | 1000.00 | 1005.00 | -70.00 | -6.51% | 2,181,789 |
| 2026-07-25 | 1085.00 | 1150.00 | 1050.00 | 1075.00 | -5.00 | -0.46% | 3,510,085 |
| 2026-07-24 | 1070.00 | 1080.00 | 1030.00 | 1080.00 | +97.00 | +9.87% | 2,245,700 |
| 2026-07-23 | 1000.00 | 1010.00 | 955.00 | 983.00 | +12.00 | +1.24% | 2,272,350 |
| 2026-07-22 | 932.00 | 997.00 | 914.00 | 971.00 | -44.00 | -4.33% | 3,790,952 |
| 2026-07-21 | 1025.00 | 1060.00 | 1015.00 | 1015.00 | -110.00 | -9.78% | 1,707,983 |
| 2026-07-18 | 1165.00 | 1170.00 | 1110.00 | 1125.00 | -60.00 | -5.06% | 1,138,248 |
| 2026-07-17 | 1195.00 | 1215.00 | 1160.00 | 1185.00 | +10.00 | +0.85% | 930,230 |
| 2026-07-16 | 1225.00 | 1235.00 | 1120.00 | 1175.00 | -65.00 | -5.24% | 2,559,666 |
| 2026-07-15 | 1240.00 | 1305.00 | 1225.00 | 1240.00 | +10.00 | +0.81% | 1,677,436 |
| 2026-07-14 | 1350.00 | 1350.00 | 1220.00 | 1230.00 | -90.00 | -6.82% | 1,967,686 |
| 2026-07-11 | 1350.00 | 1350.00 | 1220.00 | 1230.00 | -90.00 | -6.82% | 1,967,686 |
| 2026-07-10 | 1335.00 | 1415.00 | 1295.00 | 1320.00 | -15.00 | -1.12% | 2,225,037 |
| 2026-07-09 | 1455.00 | 1455.00 | 1325.00 | 1335.00 | -90.00 | -6.32% | 758,662 |
| 2026-07-08 | 1430.00 | 1440.00 | 1380.00 | 1425.00 | +45.00 | +3.26% | 742,141 |
| 2026-07-07 | 1405.00 | 1420.00 | 1315.00 | 1380.00 | -35.00 | -2.47% | 1,321,026 |
| 2026-07-04 | 1510.00 | 1510.00 | 1410.00 | 1415.00 | -140.00 | -9.00% | 1,166,307 |
| 2026-07-03 | 1620.00 | 1620.00 | 1540.00 | 1555.00 | +5.00 | +0.32% | 678,047 |
| 2026-07-02 | 1450.00 | 1590.00 | 1450.00 | 1550.00 | +75.00 | +5.08% | 900,881 |
| 2026-07-01 | 1370.00 | 1475.00 | 1370.00 | 1475.00 | +105.00 | +7.66% | 669,708 |