4533 協易機
上櫃 ｜ 電機機械
收盤價
30.05
▼-1.10
(-3.53%)
2026-04-04
本益比
150.25
殖利率
0.00%
股價淨值比
1.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 31.75 | 31.80 | 30.05 | 30.05 | -1.10 | -3.53% | 1,547,000 |
| 2026-04-03 | 31.75 | 31.80 | 30.05 | 30.05 | -1.10 | -3.53% | 1,547,000 |
| 2026-04-02 | 31.80 | 31.80 | 31.05 | 31.15 | +0.45 | +1.47% | 1,069,000 |
| 2026-04-01 | 31.10 | 32.55 | 30.70 | 30.70 | -0.45 | -1.44% | 2,480,000 |
| 2026-03-31 | 31.80 | 31.80 | 31.10 | 31.15 | -1.75 | -5.32% | 1,956,000 |
| 2026-03-28 | 33.00 | 33.60 | 31.85 | 32.90 | -0.25 | -0.75% | 3,096,000 |
| 2026-03-27 | 33.00 | 33.60 | 31.85 | 32.90 | -0.25 | -0.75% | 3,113,554 |
| 2026-03-26 | 34.15 | 35.60 | 33.10 | 33.15 | -0.75 | -2.21% | 10,119,002 |
| 2026-03-25 | 34.40 | 34.45 | 33.20 | 33.90 | -0.10 | -0.29% | 8,305,250 |
| 2026-03-24 | 32.75 | 34.80 | 32.30 | 34.00 | +2.20 | +6.92% | 15,805,303 |
| 2026-03-23 | 30.45 | 32.80 | 30.00 | 31.80 | +0.50 | +1.60% | 3,409,137 |
| 2026-03-20 | 32.20 | 32.55 | 31.20 | 31.30 | -0.70 | -2.19% | 2,179,276 |
| 2026-03-19 | 32.60 | 33.20 | 31.75 | 32.00 | -1.00 | -3.03% | 2,679,832 |
| 2026-03-18 | 34.50 | 34.65 | 32.40 | 33.00 | -0.95 | -2.80% | 4,194,146 |
| 2026-03-17 | 33.15 | 34.80 | 33.15 | 33.95 | +1.00 | +3.03% | 4,156,214 |
| 2026-03-16 | 33.25 | 34.15 | 32.80 | 32.95 | -0.55 | -1.64% | 2,782,109 |
| 2026-03-13 | 33.00 | 34.50 | 32.45 | 33.50 | -0.40 | -1.18% | 3,123,309 |
| 2026-03-12 | 32.60 | 34.85 | 32.30 | 33.90 | +1.55 | +4.79% | 7,395,483 |
| 2026-03-11 | 32.05 | 32.95 | 32.00 | 32.35 | +0.30 | +0.94% | 4,163,011 |
| 2026-03-10 | 32.00 | - | - | 32.05 | - | -% | 0 |
| 2026-03-09 | 31.60 | - | - | 32.00 | - | -% | 0 |
| 2026-03-06 | 35.10 | 36.15 | 33.80 | 34.80 | -0.85 | -2.38% | 9,787,181 |
| 2026-03-05 | 38.15 | 40.90 | 35.55 | 35.65 | -2.10 | -5.56% | 53,917,674 |
| 2026-03-04 | 36.30 | 38.70 | 36.30 | 37.75 | +2.55 | +7.24% | 43,260,219 |
| 2026-03-03 | 32.30 | 35.20 | 32.00 | 35.20 | +3.20 | +10.00% | 13,282,745 |
| 2026-03-02 | 31.30 | 32.75 | 31.25 | 32.00 | -0.95 | -2.88% | 2,088,535 |
| 2026-02-26 | 32.85 | 33.60 | 32.05 | 32.95 | -0.05 | -0.15% | 2,690,156 |
| 2026-02-25 | 34.25 | 34.35 | 33.00 | 33.00 | -1.75 | -5.04% | 3,967,549 |
| 2026-02-24 | 32.90 | 35.00 | 32.50 | 34.75 | +1.90 | +5.78% | 12,349,416 |
| 2026-02-23 | 31.65 | 33.70 | 30.50 | 32.85 | +1.80 | +5.80% | 4,260,809 |