4510 高鋒
上櫃 ｜ 電機機械
收盤價
41.85
▼-2.20
(-4.99%)
2026-04-04
本益比
0.00
殖利率
0.00%
股價淨值比
2.54
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 43.80 | 44.20 | 41.85 | 41.85 | -2.20 | -4.99% | 895,000 |
| 2026-04-03 | 43.80 | 44.20 | 41.85 | 41.85 | -2.20 | -4.99% | 895,000 |
| 2026-04-02 | 45.00 | 45.35 | 44.05 | 44.05 | +0.25 | +0.57% | 1,363,000 |
| 2026-04-01 | 43.05 | 44.50 | 43.05 | 43.80 | +0.80 | +1.86% | 1,430,000 |
| 2026-03-31 | 42.85 | 43.55 | 42.30 | 43.00 | -0.80 | -1.83% | 726,000 |
| 2026-03-28 | 43.70 | 45.45 | 42.85 | 43.80 | +0.60 | +1.39% | 2,668,000 |
| 2026-03-27 | 43.70 | 45.45 | 42.85 | 43.80 | +0.60 | +1.39% | 2,688,799 |
| 2026-03-26 | 45.50 | 46.10 | 43.20 | 43.20 | -2.40 | -5.26% | 2,610,335 |
| 2026-03-25 | 44.45 | 46.50 | 44.10 | 45.60 | +3.30 | +7.80% | 6,652,817 |
| 2026-03-24 | 43.45 | 43.45 | 42.05 | 42.30 | -0.10 | -0.24% | 512,609 |
| 2026-03-23 | 41.70 | 43.90 | 40.85 | 42.40 | +0.25 | +0.59% | 964,153 |
| 2026-03-20 | 42.20 | 42.90 | 41.80 | 42.15 | +0.25 | +0.60% | 771,756 |
| 2026-03-19 | 43.25 | 43.50 | 41.85 | 41.90 | -2.00 | -4.56% | 1,147,176 |
| 2026-03-18 | 45.10 | 45.80 | 43.85 | 43.90 | -0.60 | -1.35% | 827,329 |
| 2026-03-17 | 44.40 | 45.25 | 43.90 | 44.50 | +0.60 | +1.37% | 1,186,711 |
| 2026-03-16 | 43.70 | 45.00 | 43.40 | 43.90 | +0.70 | +1.62% | 704,552 |
| 2026-03-13 | 41.80 | 43.45 | 41.70 | 43.20 | +0.40 | +0.93% | 717,633 |
| 2026-03-12 | 42.90 | 43.10 | 42.00 | 42.80 | +0.10 | +0.23% | 636,653 |
| 2026-03-11 | 41.65 | 42.90 | 41.35 | 42.70 | +1.90 | +4.66% | 645,210 |
| 2026-03-10 | 41.25 | - | - | 40.80 | - | -% | 0 |
| 2026-03-09 | 39.65 | - | - | 39.90 | - | -% | 0 |
| 2026-03-06 | 42.00 | 42.35 | 41.50 | 42.15 | +0.15 | +0.36% | 514,133 |
| 2026-03-05 | 42.50 | 43.40 | 41.80 | 42.00 | +0.60 | +1.45% | 725,595 |
| 2026-03-04 | 43.60 | 43.80 | 41.40 | 41.40 | -2.60 | -5.91% | 1,086,716 |
| 2026-03-03 | 45.75 | 46.35 | 43.90 | 44.00 | -1.65 | -3.61% | 1,226,698 |
| 2026-03-02 | 44.15 | 46.55 | 43.80 | 45.65 | +0.05 | +0.11% | 1,302,580 |
| 2026-02-26 | 45.70 | 46.40 | 45.50 | 45.60 | +0.30 | +0.66% | 932,149 |
| 2026-02-25 | 46.90 | 46.90 | 45.20 | 45.30 | -1.60 | -3.41% | 1,277,407 |
| 2026-02-24 | 46.75 | 47.40 | 46.65 | 46.90 | +0.10 | +0.21% | 1,024,175 |
| 2026-02-23 | 45.95 | 48.05 | 44.80 | 46.80 | +1.25 | +2.74% | 1,783,147 |