4533 協易機
上櫃 ｜ 電機機械
收盤價
32.00
▼-2.25
(-6.57%)
2026-05-28
本益比
1600.00
殖利率
0.00%
股價淨值比
1.96
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 34.90 | 35.05 | 31.95 | 32.00 | -2.25 | -6.57% | 5,418,000 |
| 2026-05-27 | 34.50 | 35.25 | 33.15 | 34.25 | +0.50 | +1.48% | 8,146,000 |
| 2026-05-26 | 34.00 | 35.00 | 32.85 | 33.75 | +0.35 | +1.05% | 6,651,000 |
| 2026-05-23 | 33.15 | 33.70 | 32.40 | 33.40 | +0.70 | +2.14% | 5,013,000 |
| 2026-05-22 | 32.35 | 33.15 | 32.00 | 32.70 | +1.00 | +3.15% | 3,680,000 |
| 2026-05-21 | 31.70 | 32.25 | 30.85 | 31.70 | 0.00 | 0.00% | 1,710,000 |
| 2026-05-20 | 32.50 | 32.90 | 31.05 | 31.70 | -0.35 | -1.09% | 2,272,000 |
| 2026-05-19 | 32.40 | 33.35 | 31.40 | 32.05 | -0.15 | -0.47% | 4,982,000 |
| 2026-05-16 | 31.20 | 32.65 | 30.60 | 32.20 | +1.55 | +5.06% | 5,902,000 |
| 2026-05-15 | 31.35 | 32.25 | 30.65 | 30.65 | -0.60 | -1.92% | 1,652,000 |
| 2026-05-14 | 30.70 | 31.50 | 30.15 | 31.25 | +0.15 | +0.48% | 1,732,000 |
| 2026-05-13 | 31.55 | 32.00 | 30.70 | 31.10 | -0.65 | -2.05% | 1,343,000 |
| 2026-05-12 | 30.50 | 32.45 | 30.30 | 31.75 | +1.25 | +4.10% | 1,782,000 |
| 2026-05-09 | 31.25 | 32.90 | 30.35 | 30.50 | -1.00 | -3.17% | 2,143,000 |
| 2026-05-08 | 31.75 | 32.25 | 31.40 | 31.50 | -0.20 | -0.63% | 1,572,000 |
| 2026-05-07 | 32.75 | 32.80 | 31.15 | 31.70 | -1.05 | -3.21% | 2,805,000 |
| 2026-05-06 | 31.10 | 34.20 | 30.90 | 32.75 | +1.65 | +5.31% | 8,896,000 |
| 2026-05-05 | 31.80 | 32.30 | 31.05 | 31.10 | 0.00 | 0.00% | 1,860,000 |
| 2026-05-02 | 30.20 | 32.30 | 29.60 | 31.10 | +1.25 | +4.19% | 4,404,000 |
| 2026-05-01 | 30.20 | 32.30 | 29.60 | 31.10 | +1.25 | +4.19% | 4,404,000 |
| 2026-04-30 | 30.20 | 30.60 | 29.85 | 29.85 | -0.20 | -0.67% | 1,186,000 |
| 2026-04-29 | 29.85 | 30.55 | 28.90 | 30.05 | +0.75 | +2.56% | 1,445,000 |
| 2026-04-28 | 30.10 | 30.10 | 28.10 | 29.30 | -0.50 | -1.68% | 1,751,000 |
| 2026-04-25 | 30.60 | 30.65 | 29.75 | 29.80 | -0.45 | -1.49% | 1,508,000 |
| 2026-04-24 | 33.35 | 33.45 | 29.90 | 30.25 | -2.95 | -8.89% | 4,482,000 |
| 2026-04-23 | 33.85 | 35.30 | 33.15 | 33.20 | +0.85 | +2.63% | 7,010,000 |
| 2026-04-22 | 32.20 | 32.70 | 31.30 | 32.35 | +0.45 | +1.41% | 2,366,000 |
| 2026-04-21 | 31.70 | 32.70 | 31.70 | 31.90 | +0.25 | +0.79% | 2,875,000 |
| 2026-04-18 | 31.60 | 32.35 | 31.35 | 31.65 | +0.05 | +0.16% | 1,813,000 |
| 2026-04-17 | 31.55 | 31.80 | 31.00 | 31.60 | +0.15 | +0.48% | 1,583,000 |