4162 智擎
上櫃 ｜ 其他
收盤價
54.10
▼-0.70
(-1.28%)
2026-05-28
本益比
18.66
殖利率
0.00%
股價淨值比
1.54
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 55.00 | 55.30 | 54.00 | 54.10 | -0.70 | -1.28% | 416,000 |
| 2026-05-27 | 56.20 | 56.30 | 54.50 | 54.80 | -1.20 | -2.14% | 539,000 |
| 2026-05-26 | 57.30 | 57.30 | 55.20 | 56.00 | -0.40 | -0.71% | 454,000 |
| 2026-05-23 | 57.10 | 57.30 | 56.30 | 56.40 | -0.70 | -1.23% | 355,000 |
| 2026-05-22 | 56.00 | 57.10 | 55.90 | 57.10 | +1.10 | +1.96% | 422,000 |
| 2026-05-21 | 55.80 | 56.00 | 55.00 | 56.00 | +0.80 | +1.45% | 274,000 |
| 2026-05-20 | 54.90 | 55.90 | 54.90 | 55.20 | +0.80 | +1.47% | 394,000 |
| 2026-05-19 | 55.00 | 55.00 | 53.90 | 54.40 | -0.60 | -1.09% | 344,000 |
| 2026-05-16 | 56.20 | 56.30 | 55.00 | 55.00 | -0.80 | -1.43% | 408,000 |
| 2026-05-15 | 56.00 | 56.30 | 55.50 | 55.80 | -0.40 | -0.71% | 519,000 |
| 2026-05-14 | 56.30 | 56.80 | 55.50 | 56.20 | -0.10 | -0.18% | 403,000 |
| 2026-05-13 | 56.40 | 57.20 | 56.10 | 56.30 | +0.20 | +0.36% | 304,000 |
| 2026-05-12 | 57.60 | 57.60 | 55.80 | 56.10 | -1.70 | -2.94% | 520,000 |
| 2026-05-09 | 58.20 | 59.20 | 57.70 | 57.80 | 0.00 | 0.00% | 479,000 |
| 2026-05-08 | 56.90 | 58.10 | 56.90 | 57.80 | +0.90 | +1.58% | 437,000 |
| 2026-05-07 | 56.80 | 57.30 | 56.30 | 56.90 | +0.10 | +0.18% | 406,000 |
| 2026-05-06 | 55.70 | 57.00 | 55.40 | 56.80 | +1.50 | +2.71% | 469,000 |
| 2026-05-05 | 55.00 | 55.80 | 54.70 | 55.30 | +0.40 | +0.73% | 348,000 |
| 2026-05-02 | 54.70 | 55.70 | 54.10 | 54.90 | +0.20 | +0.37% | 267,000 |
| 2026-05-01 | 54.70 | 55.70 | 54.10 | 54.90 | +0.20 | +0.37% | 267,000 |
| 2026-04-30 | 55.30 | 55.50 | 54.10 | 54.70 | -0.40 | -0.73% | 247,000 |
| 2026-04-29 | 54.10 | 55.50 | 53.60 | 55.10 | +1.30 | +2.42% | 414,000 |
| 2026-04-28 | 54.80 | 54.80 | 53.00 | 53.80 | -0.60 | -1.10% | 868,000 |
| 2026-04-25 | 55.50 | 55.60 | 54.30 | 54.40 | -1.40 | -2.51% | 540,000 |
| 2026-04-24 | 57.20 | 57.80 | 55.10 | 55.80 | -1.40 | -2.45% | 888,000 |
| 2026-04-23 | 57.50 | 57.50 | 56.90 | 57.20 | -0.10 | -0.17% | 375,000 |
| 2026-04-22 | 58.30 | 58.30 | 57.20 | 57.30 | -1.20 | -2.05% | 371,000 |
| 2026-04-21 | 58.90 | 59.00 | 58.10 | 58.50 | -0.40 | -0.68% | 256,000 |
| 2026-04-18 | 59.00 | 59.00 | 58.40 | 58.90 | 0.00 | 0.00% | 201,000 |
| 2026-04-17 | 58.20 | 59.10 | 58.20 | 58.90 | +0.60 | +1.03% | 355,000 |