1504 東元
上市 ｜ 電機機械
收盤價
72.50
▲+0.50
(+0.69%)
2026-05-28
本益比
32.22
殖利率
2.76%
股價淨值比
2.02
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 72.90 | 74.50 | 72.50 | 72.50 | +0.50 | +0.69% | 19,404,441 |
| 2026-05-27 | 72.90 | 74.50 | 72.50 | 72.50 | +0.50 | +0.69% | 19,404,441 |
| 2026-05-26 | 71.50 | 72.90 | 71.00 | 72.10 | +1.00 | +1.41% | 16,736,712 |
| 2026-05-23 | 69.60 | 71.50 | 69.60 | 71.10 | +2.10 | +3.04% | 9,713,043 |
| 2026-05-22 | 68.00 | 69.30 | 67.30 | 69.00 | +1.10 | +1.62% | 7,836,158 |
| 2026-05-21 | 68.70 | 68.90 | 67.60 | 67.90 | -0.40 | -0.59% | 7,140,992 |
| 2026-05-20 | 68.80 | 68.80 | 66.40 | 68.30 | -1.10 | -1.59% | 9,629,016 |
| 2026-05-19 | 72.70 | 73.70 | 69.10 | 69.40 | -3.00 | -4.14% | 18,945,422 |
| 2026-05-16 | 74.10 | 76.40 | 72.00 | 72.40 | -0.80 | -1.09% | 20,939,726 |
| 2026-05-15 | 71.50 | 73.70 | 71.00 | 73.20 | +0.70 | +0.97% | 14,470,026 |
| 2026-05-14 | 73.10 | 73.80 | 71.60 | 72.50 | -0.10 | -0.14% | 12,274,433 |
| 2026-05-13 | 73.60 | 73.80 | 71.70 | 72.60 | -0.20 | -0.27% | 14,702,877 |
| 2026-05-12 | 74.60 | 74.70 | 70.50 | 72.80 | -1.20 | -1.62% | 40,799,820 |
| 2026-05-09 | 67.90 | 74.00 | 67.90 | 74.00 | +6.70 | +9.96% | 43,629,834 |
| 2026-05-08 | 68.20 | 69.30 | 67.10 | 67.30 | -1.20 | -1.75% | 21,955,194 |
| 2026-05-07 | 70.30 | 71.90 | 68.00 | 68.50 | -0.10 | -0.15% | 55,282,925 |
| 2026-05-06 | 63.20 | 68.60 | 62.80 | 68.60 | +6.20 | +9.94% | 20,779,655 |
| 2026-05-05 | 65.50 | 65.80 | 62.20 | 62.40 | +0.20 | +0.32% | 24,879,960 |
| 2026-05-02 | 65.50 | 65.80 | 62.20 | 62.40 | +0.20 | +0.32% | 24,879,960 |
| 2026-05-01 | 61.40 | 63.30 | 60.20 | 62.20 | +1.20 | +1.97% | 10,366,418 |
| 2026-04-30 | 61.60 | 62.50 | 60.50 | 61.00 | 0.00 | 0.00% | 8,084,957 |
| 2026-04-29 | 61.20 | 61.60 | 59.90 | 61.00 | 0.00 | 0.00% | 7,308,904 |
| 2026-04-28 | 61.60 | 61.80 | 60.10 | 61.00 | -0.30 | -0.49% | 4,904,774 |
| 2026-04-25 | 63.80 | 64.70 | 60.40 | 61.30 | -2.00 | -3.16% | 14,179,445 |
| 2026-04-24 | 64.10 | 64.10 | 62.90 | 63.30 | -0.40 | -0.63% | 8,140,175 |
| 2026-04-23 | 62.50 | 63.80 | 62.00 | 63.70 | +1.90 | +3.07% | 8,962,041 |
| 2026-04-22 | 62.80 | 63.50 | 61.50 | 61.80 | -1.10 | -1.75% | 8,305,582 |
| 2026-04-21 | 63.50 | 63.90 | 62.20 | 62.90 | -0.30 | -0.47% | 8,359,688 |
| 2026-04-18 | 62.90 | 63.70 | 62.50 | 63.20 | +1.00 | +1.61% | 9,239,786 |
| 2026-04-17 | 63.00 | 63.00 | 61.80 | 62.20 | +0.50 | +0.81% | 11,857,907 |