1583 程泰
上市 ｜ 電機機械
收盤價
49.85
▲+2.35
(+4.95%)
2026-05-28
本益比
17.87
殖利率
2.01%
股價淨值比
0.95
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 48.00 | 50.60 | 48.00 | 49.85 | +2.35 | +4.95% | 98,160 |
| 2026-05-27 | 48.00 | 50.60 | 48.00 | 49.85 | +2.35 | +4.95% | 98,160 |
| 2026-05-26 | 47.85 | 47.85 | 47.25 | 47.25 | +0.15 | +0.32% | 20,232 |
| 2026-05-23 | 47.45 | 47.60 | 47.10 | 47.10 | 0.00 | 0.00% | 44,866 |
| 2026-05-22 | 47.40 | 47.40 | 46.65 | 47.10 | -0.85 | -1.77% | 25,307 |
| 2026-05-21 | 48.30 | 49.00 | 47.95 | 47.95 | -1.45 | -2.94% | 33,560 |
| 2026-05-20 | 48.00 | 50.20 | 47.55 | 49.40 | +1.25 | +2.60% | 69,697 |
| 2026-05-19 | 46.50 | 51.30 | 46.45 | 48.15 | +1.45 | +3.10% | 126,134 |
| 2026-05-16 | 47.05 | 48.00 | 46.70 | 46.70 | -0.55 | -1.16% | 31,430 |
| 2026-05-15 | 47.35 | 47.90 | 47.15 | 47.25 | -1.45 | -2.98% | 16,509 |
| 2026-05-14 | 48.80 | 49.00 | 47.90 | 48.70 | -0.30 | -0.61% | 34,519 |
| 2026-05-13 | 47.60 | 49.50 | 47.60 | 49.00 | +1.50 | +3.16% | 92,162 |
| 2026-05-12 | 48.45 | 48.45 | 47.00 | 47.50 | -0.95 | -1.96% | 29,310 |
| 2026-05-09 | 48.90 | 48.90 | 48.45 | 48.45 | 0.00 | 0.00% | 40,640 |
| 2026-05-08 | 48.25 | 48.45 | 47.00 | 48.45 | +1.45 | +3.09% | 63,334 |
| 2026-05-07 | 46.35 | 47.00 | 46.35 | 47.00 | +0.25 | +0.53% | 7,015 |
| 2026-05-06 | 46.60 | 46.80 | 46.50 | 46.75 | +0.15 | +0.32% | 28,720 |
| 2026-05-05 | 46.65 | 47.05 | 46.60 | 46.60 | -0.50 | -1.06% | 16,048 |
| 2026-05-02 | 46.65 | 47.05 | 46.60 | 46.60 | -0.50 | -1.06% | 16,048 |
| 2026-05-01 | 48.40 | 48.40 | 47.10 | 47.10 | -0.35 | -0.74% | 19,116 |
| 2026-04-30 | 47.15 | 47.60 | 47.15 | 47.45 | +0.30 | +0.64% | 10,438 |
| 2026-04-29 | 47.10 | 47.15 | 46.75 | 47.15 | +0.10 | +0.21% | 6,844 |
| 2026-04-28 | 47.00 | 48.05 | 47.00 | 47.05 | -0.35 | -0.74% | 33,822 |
| 2026-04-25 | 48.20 | 48.20 | 46.70 | 47.40 | -0.60 | -1.25% | 16,199 |
| 2026-04-24 | 48.45 | 48.45 | 47.70 | 48.00 | +0.30 | +0.63% | 14,213 |
| 2026-04-23 | 48.50 | 48.80 | 47.70 | 47.70 | -0.60 | -1.24% | 34,228 |
| 2026-04-22 | 48.50 | 48.60 | 48.00 | 48.30 | +0.10 | +0.21% | 32,672 |
| 2026-04-21 | 48.00 | 48.25 | 47.55 | 48.20 | +0.65 | +1.37% | 22,671 |
| 2026-04-18 | 47.25 | 48.65 | 46.80 | 47.55 | +1.25 | +2.70% | 36,375 |
| 2026-04-17 | 47.25 | 47.25 | 45.75 | 46.30 | +0.55 | +1.20% | 33,330 |