4536 拓凱
上市 ｜ 運動休閒
收盤價
159.50
0.00
(0.00%)
2026-05-28
本益比
11.89
殖利率
5.02%
股價淨值比
1.58
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 159.50 | 160.00 | 158.00 | 159.50 | 0.00 | 0.00% | 219,026 |
| 2026-05-27 | 159.50 | 160.00 | 158.00 | 159.50 | 0.00 | 0.00% | 219,026 |
| 2026-05-26 | 161.50 | 163.50 | 160.50 | 163.00 | +2.00 | +1.24% | 356,800 |
| 2026-05-23 | 159.00 | 161.50 | 158.50 | 161.00 | +3.00 | +1.90% | 297,032 |
| 2026-05-22 | 158.00 | 158.50 | 156.50 | 158.00 | +0.50 | +0.32% | 263,909 |
| 2026-05-21 | 156.00 | 163.00 | 156.00 | 157.50 | +1.50 | +0.96% | 716,826 |
| 2026-05-20 | 155.00 | 158.00 | 153.50 | 156.00 | +1.50 | +0.97% | 611,359 |
| 2026-05-19 | 152.50 | 157.00 | 152.00 | 154.50 | +3.00 | +1.98% | 491,892 |
| 2026-05-16 | 153.00 | 153.50 | 149.50 | 151.50 | -1.00 | -0.66% | 432,616 |
| 2026-05-15 | 152.50 | 153.00 | 150.50 | 152.50 | +0.50 | +0.33% | 335,188 |
| 2026-05-14 | 151.00 | 152.00 | 150.50 | 152.00 | +0.50 | +0.33% | 198,818 |
| 2026-05-13 | 151.00 | 151.50 | 150.00 | 151.50 | +0.50 | +0.33% | 166,911 |
| 2026-05-12 | 152.00 | 152.50 | 149.50 | 151.00 | 0.00 | 0.00% | 139,880 |
| 2026-05-09 | 150.50 | 151.50 | 149.00 | 151.00 | 0.00 | 0.00% | 430,561 |
| 2026-05-08 | 151.50 | 152.50 | 150.00 | 151.00 | 0.00 | 0.00% | 299,872 |
| 2026-05-07 | 151.00 | 153.00 | 151.00 | 151.00 | 0.00 | 0.00% | 181,423 |
| 2026-05-06 | 150.00 | 151.00 | 149.00 | 151.00 | +1.50 | +1.00% | 205,018 |
| 2026-05-05 | 151.50 | 152.50 | 149.50 | 149.50 | -2.00 | -1.32% | 292,816 |
| 2026-05-02 | 151.50 | 152.50 | 149.50 | 149.50 | -2.00 | -1.32% | 292,816 |
| 2026-05-01 | 152.50 | 154.00 | 150.50 | 151.50 | 0.00 | 0.00% | 258,525 |
| 2026-04-30 | 151.50 | 152.50 | 150.50 | 151.50 | +0.50 | +0.33% | 199,519 |
| 2026-04-29 | 151.50 | 152.50 | 149.50 | 151.00 | -0.50 | -0.33% | 376,249 |
| 2026-04-28 | 153.50 | 153.50 | 150.50 | 151.50 | -1.50 | -0.98% | 336,854 |
| 2026-04-25 | 156.00 | 156.00 | 151.00 | 153.00 | -2.50 | -1.61% | 418,331 |
| 2026-04-24 | 157.50 | 157.50 | 154.50 | 155.50 | -1.50 | -0.96% | 346,106 |
| 2026-04-23 | 157.50 | 158.50 | 157.00 | 157.00 | 0.00 | 0.00% | 160,929 |
| 2026-04-22 | 156.50 | 158.00 | 156.00 | 157.00 | +0.50 | +0.32% | 171,954 |
| 2026-04-21 | 157.50 | 158.00 | 156.00 | 156.50 | +0.50 | +0.32% | 196,455 |
| 2026-04-18 | 155.00 | 157.50 | 154.50 | 156.00 | +1.50 | +0.97% | 234,392 |
| 2026-04-17 | 155.00 | 156.00 | 154.00 | 154.50 | +0.50 | +0.32% | 174,540 |