4105 東洋
上櫃 ｜ 其他
收盤價
73.20
▼-0.70
(-0.95%)
2026-05-28
本益比
11.30
殖利率
0.00%
股價淨值比
2.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 73.90 | 73.90 | 73.00 | 73.20 | -0.70 | -0.95% | 1,066,000 |
| 2026-05-27 | 73.60 | 74.10 | 73.50 | 73.90 | +0.40 | +0.54% | 463,000 |
| 2026-05-26 | 74.20 | 74.40 | 73.50 | 73.50 | -0.60 | -0.81% | 709,000 |
| 2026-05-23 | 74.10 | 74.40 | 73.50 | 74.10 | -0.10 | -0.13% | 806,000 |
| 2026-05-22 | 74.10 | 74.30 | 73.90 | 74.20 | +0.20 | +0.27% | 270,000 |
| 2026-05-21 | 74.40 | 74.70 | 73.60 | 74.00 | -0.20 | -0.27% | 476,000 |
| 2026-05-20 | 74.40 | 75.30 | 74.20 | 74.20 | -0.20 | -0.27% | 616,000 |
| 2026-05-19 | 75.00 | 75.00 | 74.20 | 74.40 | -0.70 | -0.93% | 374,000 |
| 2026-05-16 | 76.20 | 76.40 | 74.50 | 75.10 | -0.90 | -1.18% | 687,000 |
| 2026-05-15 | 75.70 | 76.20 | 75.00 | 76.00 | +0.40 | +0.53% | 594,000 |
| 2026-05-14 | 75.30 | 75.70 | 75.00 | 75.60 | +0.30 | +0.40% | 632,000 |
| 2026-05-13 | 75.30 | 75.30 | 74.60 | 75.30 | +0.10 | +0.13% | 515,000 |
| 2026-05-12 | 75.60 | 75.70 | 74.90 | 75.20 | -0.20 | -0.27% | 574,000 |
| 2026-05-09 | 74.20 | 75.60 | 74.20 | 75.40 | +0.90 | +1.21% | 902,000 |
| 2026-05-08 | 74.30 | 74.70 | 73.90 | 74.50 | +1.00 | +1.36% | 1,196,000 |
| 2026-05-07 | 74.50 | 74.50 | 73.10 | 73.50 | -0.70 | -0.94% | 984,000 |
| 2026-05-06 | 74.00 | 74.80 | 73.70 | 74.20 | +0.40 | +0.54% | 1,134,000 |
| 2026-05-05 | 74.30 | 74.40 | 73.20 | 73.80 | -0.40 | -0.54% | 1,055,000 |
| 2026-05-02 | 74.10 | 74.20 | 73.40 | 74.20 | +0.30 | +0.41% | 950,000 |
| 2026-05-01 | 74.10 | 74.20 | 73.40 | 74.20 | +0.30 | +0.41% | 950,000 |
| 2026-04-30 | 72.90 | 74.00 | 72.70 | 73.90 | +0.80 | +1.09% | 666,000 |
| 2026-04-29 | 73.20 | 73.40 | 72.60 | 73.10 | +1.00 | +1.39% | 500,000 |
| 2026-04-28 | 71.90 | 72.60 | 71.60 | 72.10 | 0.00 | 0.00% | 763,000 |
| 2026-04-25 | 72.30 | 72.40 | 72.00 | 72.10 | 0.00 | 0.00% | 629,000 |
| 2026-04-24 | 73.50 | 73.50 | 72.10 | 72.10 | -1.00 | -1.37% | 1,542,000 |
| 2026-04-23 | 73.70 | 73.70 | 73.10 | 73.10 | -0.60 | -0.81% | 1,166,000 |
| 2026-04-22 | 73.80 | 73.80 | 73.20 | 73.70 | -0.10 | -0.14% | 1,006,000 |
| 2026-04-21 | 74.70 | 74.80 | 73.60 | 73.80 | -0.80 | -1.07% | 1,033,000 |
| 2026-04-18 | 74.20 | 74.70 | 74.20 | 74.60 | +0.40 | +0.54% | 398,000 |
| 2026-04-17 | 74.30 | 74.70 | 74.00 | 74.20 | 0.00 | 0.00% | 841,000 |