1528 恩德
上市 ｜ 電機機械
收盤價
25.45
▼-0.65
(-2.49%)
2026-04-04
本益比
0.00
殖利率
0.39%
股價淨值比
2.26
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 27.00 | 27.40 | 25.25 | 25.45 | -0.65 | -2.49% | 36,492,422 |
| 2026-04-03 | 27.95 | 28.75 | 25.90 | 26.10 | -0.85 | -3.15% | 106,699,874 |
| 2026-04-02 | 24.35 | 26.95 | 24.20 | 26.95 | +2.45 | +10.00% | 33,533,681 |
| 2026-04-01 | 25.00 | 25.45 | 23.60 | 24.50 | -0.95 | -3.73% | 30,880,732 |
| 2026-03-31 | 25.00 | 25.45 | 23.60 | 24.50 | -0.95 | -3.73% | 30,880,732 |
| 2026-03-28 | 23.00 | 25.45 | 22.70 | 25.45 | +2.30 | +9.94% | 32,503,620 |
| 2026-03-27 | 23.00 | 25.45 | 22.70 | 25.45 | +2.30 | +9.94% | 32,503,620 |
| 2026-03-26 | 22.60 | 23.90 | 22.00 | 23.15 | +0.15 | +0.65% | 15,253,874 |
| 2026-03-25 | 21.90 | 23.30 | 21.55 | 23.00 | +1.80 | +8.49% | 8,870,703 |
| 2026-03-24 | 22.60 | 22.90 | 21.00 | 21.20 | -1.00 | -4.50% | 3,726,373 |
| 2026-03-23 | 22.35 | 23.25 | 21.95 | 22.20 | -0.40 | -1.77% | 3,413,388 |
| 2026-03-20 | 23.20 | 23.40 | 22.30 | 22.60 | -0.50 | -2.16% | 4,229,320 |
| 2026-03-19 | 23.50 | 24.40 | 23.10 | 23.10 | -0.65 | -2.74% | 7,138,103 |
| 2026-03-18 | 23.25 | 24.35 | 22.40 | 23.75 | +1.05 | +4.63% | 8,577,577 |
| 2026-03-17 | 22.65 | 23.30 | 22.30 | 22.70 | +0.30 | +1.34% | 4,363,840 |
| 2026-03-16 | 22.45 | 22.90 | 21.90 | 22.40 | 0.00 | 0.00% | 2,946,612 |
| 2026-03-13 | 21.55 | 22.65 | 21.40 | 22.40 | +0.30 | +1.36% | 3,186,106 |
| 2026-03-12 | 22.80 | 23.20 | 22.05 | 22.10 | -0.25 | -1.12% | 3,888,964 |
| 2026-03-11 | 22.00 | 22.60 | 21.80 | 22.35 | +0.90 | +4.20% | 3,063,732 |
| 2026-03-10 | 21.60 | 21.90 | 21.05 | 21.45 | +0.40 | +1.90% | 3,201,864 |
| 2026-03-09 | 20.30 | 21.10 | 20.20 | 21.05 | -1.35 | -6.03% | 4,266,677 |
| 2026-03-06 | 22.10 | 22.70 | 21.80 | 22.40 | +0.15 | +0.67% | 3,400,022 |
| 2026-03-05 | 22.55 | 23.10 | 22.00 | 22.25 | +0.40 | +1.83% | 4,784,370 |
| 2026-03-04 | 22.75 | 23.10 | 21.40 | 21.85 | -1.15 | -5.00% | 7,021,838 |
| 2026-03-03 | 23.40 | 25.00 | 22.90 | 23.00 | -0.40 | -1.71% | 8,048,500 |
| 2026-03-02 | 22.15 | 23.90 | 22.05 | 23.40 | -0.20 | -0.85% | 5,367,425 |
| 2026-02-26 | 23.60 | 24.40 | 22.90 | 23.60 | +0.15 | +0.64% | 6,830,649 |
| 2026-02-25 | 25.15 | 25.30 | 23.15 | 23.45 | -1.70 | -6.76% | 12,394,792 |
| 2026-02-24 | 22.80 | 25.30 | 22.65 | 25.15 | +2.15 | +9.35% | 11,937,353 |
| 2026-02-23 | 22.50 | 23.50 | 21.60 | 23.00 | +0.70 | +3.14% | 7,543,613 |