1504 東元
上市 ｜ 電機機械
收盤價
60.70
▼-1.60
(-2.57%)
2026-04-04
本益比
27.10
殖利率
3.29%
股價淨值比
1.55
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 62.60 | 62.60 | 60.60 | 60.70 | -1.60 | -2.57% | 4,493,695 |
| 2026-04-03 | 62.40 | 62.40 | 61.60 | 62.30 | +2.30 | +3.83% | 5,676,274 |
| 2026-04-02 | 61.90 | 62.30 | 59.80 | 60.00 | -2.70 | -4.31% | 9,969,982 |
| 2026-04-01 | 61.70 | 62.90 | 61.50 | 62.70 | -1.10 | -1.72% | 8,571,230 |
| 2026-03-31 | 61.70 | 62.90 | 61.50 | 62.70 | -1.10 | -1.72% | 8,571,230 |
| 2026-03-28 | 64.80 | 64.80 | 63.10 | 63.80 | -1.50 | -2.30% | 6,311,622 |
| 2026-03-27 | 64.80 | 64.80 | 63.10 | 63.80 | -1.50 | -2.30% | 6,311,622 |
| 2026-03-26 | 67.20 | 67.40 | 65.20 | 65.30 | -1.00 | -1.51% | 5,281,170 |
| 2026-03-25 | 66.00 | 66.70 | 65.50 | 66.30 | +1.70 | +2.63% | 6,366,681 |
| 2026-03-24 | 66.00 | 66.00 | 63.60 | 64.60 | -0.20 | -0.31% | 6,809,567 |
| 2026-03-23 | 65.20 | 66.50 | 64.80 | 64.80 | -2.40 | -3.57% | 8,320,040 |
| 2026-03-20 | 68.40 | 68.50 | 66.60 | 67.20 | -1.10 | -1.61% | 10,386,282 |
| 2026-03-19 | 70.50 | 70.50 | 68.30 | 68.30 | -2.80 | -3.94% | 9,978,292 |
| 2026-03-18 | 71.50 | 71.70 | 70.60 | 71.10 | +0.80 | +1.14% | 6,880,810 |
| 2026-03-17 | 70.00 | 71.00 | 69.90 | 70.30 | +1.00 | +1.44% | 7,175,456 |
| 2026-03-16 | 70.00 | 70.30 | 68.00 | 69.30 | -0.60 | -0.86% | 12,744,479 |
| 2026-03-13 | 69.30 | 70.80 | 69.10 | 69.90 | -1.00 | -1.41% | 7,812,921 |
| 2026-03-12 | 71.60 | 72.20 | 70.30 | 70.90 | -0.70 | -0.98% | 6,888,466 |
| 2026-03-11 | 71.10 | 72.20 | 71.00 | 71.60 | +1.60 | +2.29% | 5,599,003 |
| 2026-03-10 | 71.10 | 71.10 | 69.10 | 70.00 | +1.20 | +1.74% | 6,112,739 |
| 2026-03-09 | 67.20 | 69.10 | 66.10 | 68.80 | -3.50 | -4.84% | 11,638,844 |
| 2026-03-06 | 71.60 | 73.10 | 71.00 | 72.30 | -0.70 | -0.96% | 6,987,794 |
| 2026-03-05 | 72.80 | 73.70 | 71.60 | 73.00 | +2.20 | +3.11% | 10,385,152 |
| 2026-03-04 | 73.40 | 74.70 | 70.50 | 70.80 | -5.70 | -7.45% | 20,200,067 |
| 2026-03-03 | 81.20 | 81.20 | 76.40 | 76.50 | -4.00 | -4.97% | 21,714,814 |
| 2026-03-02 | 80.00 | 81.90 | 79.00 | 80.50 | -2.40 | -2.90% | 15,332,538 |
| 2026-02-26 | 83.30 | 83.30 | 81.00 | 82.90 | +0.30 | +0.36% | 24,223,402 |
| 2026-02-25 | 81.80 | 84.30 | 81.60 | 82.60 | +0.90 | +1.10% | 17,146,516 |
| 2026-02-24 | 82.80 | 82.80 | 81.10 | 81.70 | -0.30 | -0.37% | 10,120,526 |
| 2026-02-23 | 80.10 | 82.90 | 79.10 | 82.00 | +2.20 | +2.76% | 17,747,050 |