4523 永彰
上櫃 ｜ 電機機械
收盤價
29.60
▼-0.25
(-0.84%)
2026-04-04
本益比
1.33
殖利率
0.00%
股價淨值比
0.88
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 29.90 | 30.10 | 29.55 | 29.60 | -0.25 | -0.84% | 268,000 |
| 2026-04-03 | 29.90 | 30.10 | 29.55 | 29.60 | -0.25 | -0.84% | 268,000 |
| 2026-04-02 | 29.75 | 30.00 | 29.70 | 29.85 | +0.55 | +1.88% | 89,000 |
| 2026-04-01 | 30.30 | 30.30 | 29.15 | 29.30 | -0.90 | -2.98% | 132,000 |
| 2026-03-31 | 30.10 | 30.35 | 29.80 | 30.20 | -0.20 | -0.66% | 131,000 |
| 2026-03-28 | 30.20 | 31.00 | 29.85 | 30.40 | +0.20 | +0.66% | 132,000 |
| 2026-03-27 | 30.20 | 31.00 | 29.85 | 30.40 | +0.20 | +0.66% | 133,705 |
| 2026-03-26 | 30.20 | 30.35 | 30.00 | 30.20 | +0.05 | +0.17% | 132,135 |
| 2026-03-25 | 30.50 | 30.70 | 30.05 | 30.15 | +0.05 | +0.17% | 92,977 |
| 2026-03-24 | 30.30 | 30.70 | 29.70 | 30.10 | +0.25 | +0.84% | 143,664 |
| 2026-03-23 | 30.35 | 30.60 | 29.75 | 29.85 | -0.95 | -3.08% | 278,672 |
| 2026-03-20 | 31.30 | 31.50 | 30.60 | 30.80 | -0.50 | -1.60% | 216,086 |
| 2026-03-19 | 31.40 | 31.45 | 31.15 | 31.30 | -0.30 | -0.95% | 202,678 |
| 2026-03-18 | 31.25 | 31.70 | 31.25 | 31.60 | +0.50 | +1.61% | 250,747 |
| 2026-03-17 | 30.75 | 31.65 | 30.75 | 31.10 | +0.75 | +2.47% | 391,694 |
| 2026-03-16 | 30.80 | 30.80 | 30.30 | 30.35 | +0.15 | +0.50% | 321,957 |
| 2026-03-13 | 31.00 | 31.00 | 29.70 | 30.20 | -1.05 | -3.36% | 772,021 |
| 2026-03-12 | 34.20 | 34.20 | 31.25 | 31.25 | -3.45 | -9.94% | 2,069,834 |
| 2026-03-11 | 34.35 | 35.20 | 34.20 | 34.70 | -0.60 | -1.70% | 694,971 |
| 2026-03-10 | 33.25 | - | - | 35.30 | - | -% | 0 |
| 2026-03-09 | 32.50 | - | - | 32.10 | - | -% | 0 |
| 2026-03-06 | 33.50 | 34.00 | 33.50 | 33.85 | +0.35 | +1.04% | 233,419 |
| 2026-03-05 | 33.40 | 34.35 | 33.10 | 33.50 | +1.00 | +3.08% | 389,908 |
| 2026-03-04 | 34.45 | 34.45 | 32.50 | 32.50 | -2.20 | -6.34% | 669,737 |
| 2026-03-03 | 35.30 | 35.30 | 33.85 | 34.70 | -0.35 | -1.00% | 784,010 |
| 2026-03-02 | 34.40 | 35.80 | 34.00 | 35.05 | +0.25 | +0.72% | 1,044,891 |
| 2026-02-26 | 34.85 | 35.35 | 34.35 | 34.80 | +0.30 | +0.87% | 684,048 |
| 2026-02-25 | 34.05 | 37.00 | 34.00 | 34.50 | +0.55 | +1.62% | 2,126,636 |
| 2026-02-24 | 35.80 | 35.85 | 33.80 | 33.95 | -0.50 | -1.45% | 4,386,197 |
| 2026-02-23 | 34.45 | 34.45 | 34.45 | 34.45 | +3.10 | +9.89% | 654,631 |