1589 永冠-KY
上市 ｜ 電機機械
收盤價
5.54
▼-0.61
(-9.92%)
2026-04-04
本益比
0.00
殖利率
0.00%
股價淨值比
0.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 5.54 | 5.54 | 5.54 | 5.54 | -0.61 | -9.92% | 8,432,214 |
| 2026-04-03 | 5.94 | 6.15 | 5.94 | 6.15 | -0.45 | -6.82% | 1,905,289 |
| 2026-04-02 | 6.69 | 6.82 | 6.50 | 6.60 | -0.24 | -3.51% | 736,381 |
| 2026-04-01 | 6.63 | 6.84 | 6.61 | 6.84 | -0.36 | -5.00% | 810,355 |
| 2026-03-31 | 6.63 | 6.84 | 6.61 | 6.84 | -0.36 | -5.00% | 810,355 |
| 2026-03-28 | 7.21 | 7.33 | 7.20 | 7.20 | -0.46 | -6.01% | 554,105 |
| 2026-03-27 | 7.21 | 7.33 | 7.20 | 7.20 | -0.46 | -6.01% | 554,105 |
| 2026-03-26 | 7.67 | 7.72 | 7.66 | 7.66 | +0.02 | +0.26% | 496,906 |
| 2026-03-25 | 7.56 | 7.79 | 7.30 | 7.64 | -0.17 | -2.18% | 561,256 |
| 2026-03-24 | 7.83 | 7.98 | 7.50 | 7.81 | +0.10 | +1.30% | 555,037 |
| 2026-03-23 | 6.96 | 7.71 | 6.95 | 7.71 | 0.00 | 0.00% | 1,243,650 |
| 2026-03-20 | 8.17 | 8.17 | 7.71 | 7.71 | -0.69 | -8.21% | 996,954 |
| 2026-03-19 | 8.99 | 8.99 | 8.40 | 8.40 | -0.24 | -2.78% | 1,405,179 |
| 2026-03-18 | 7.90 | 8.65 | 7.90 | 8.64 | +0.74 | +9.37% | 1,176,608 |
| 2026-03-17 | 8.88 | 9.64 | 7.90 | 7.90 | -0.87 | -9.92% | 3,932,001 |
| 2026-03-16 | 8.00 | 8.77 | 8.00 | 8.77 | +0.79 | +9.90% | 1,691,555 |
| 2026-03-13 | 7.50 | 7.98 | 7.50 | 7.98 | +0.72 | +9.92% | 1,158,662 |
| 2026-03-12 | 6.80 | 7.26 | 6.80 | 7.26 | +0.66 | +10.00% | 1,800,618 |
| 2026-03-11 | 6.58 | 6.75 | 6.58 | 6.60 | -0.71 | -9.71% | 3,941,471 |
| 2026-03-10 | 5.99 | 7.31 | 5.99 | 7.31 | +0.66 | +9.92% | 9,205,657 |
| 2026-03-09 | 6.65 | 6.65 | 6.65 | 6.65 | -0.73 | -9.89% | 552,340 |
| 2026-03-06 | 7.38 | 7.38 | 7.38 | 7.38 | -0.81 | -9.89% | 749,453 |
| 2026-03-05 | 8.19 | 8.19 | 8.19 | 8.19 | -0.90 | -9.90% | 453,755 |
| 2026-03-04 | 9.09 | 9.09 | 9.09 | 9.09 | -1.01 | -10.00% | 456,510 |
| 2026-03-03 | 10.10 | 10.10 | 10.10 | 10.10 | -1.10 | -9.82% | 429,042 |
| 2026-03-02 | 11.20 | 11.20 | 11.20 | 11.20 | -1.20 | -9.68% | 209,827 |
| 2026-02-26 | 12.40 | 12.40 | 12.40 | 12.40 | -1.35 | -9.82% | 233,311 |
| 2026-02-25 | 13.75 | 13.75 | 13.75 | 13.75 | -1.50 | -9.84% | 224,467 |
| 2026-02-24 | 15.25 | 15.25 | 15.25 | 15.25 | -1.65 | -9.76% | 211,629 |
| 2026-02-23 | 16.65 | 17.05 | 16.50 | 16.90 | +0.35 | +2.11% | 1,315,224 |