4542 科嶠
上櫃 ｜ 電子零組件業
收盤價
271.50
▼-4.50
(-1.63%)
2026-05-28
本益比
228.15
殖利率
0.00%
股價淨值比
10.89
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 298.00 | 298.00 | 265.00 | 271.50 | -4.50 | -1.63% | 1,261,000 |
| 2026-05-27 | 260.00 | 278.00 | 251.00 | 276.00 | +11.00 | +4.15% | 1,854,000 |
| 2026-05-26 | 277.50 | 298.00 | 262.00 | 265.00 | -12.50 | -4.50% | 2,687,000 |
| 2026-05-23 | 269.00 | 285.00 | 257.50 | 277.50 | +18.00 | +6.94% | 3,520,000 |
| 2026-05-22 | 244.50 | 259.50 | 227.00 | 259.50 | +23.50 | +9.96% | 2,591,000 |
| 2026-05-21 | 220.00 | 236.50 | 220.00 | 236.00 | +21.00 | +9.77% | 568,000 |
| 2026-05-20 | 220.00 | 220.00 | 209.00 | 215.00 | 0.00 | 0.00% | 142,000 |
| 2026-05-19 | 199.00 | 217.00 | 198.50 | 215.00 | +10.00 | +4.88% | 128,000 |
| 2026-05-16 | 214.00 | 217.00 | 205.00 | 205.00 | -7.00 | -3.30% | 307,000 |
| 2026-05-15 | 222.50 | 228.50 | 212.00 | 212.00 | -6.50 | -2.97% | 282,000 |
| 2026-05-14 | 216.00 | 219.00 | 212.00 | 218.50 | +5.00 | +2.34% | 302,000 |
| 2026-05-13 | 198.00 | 213.50 | 198.00 | 213.50 | +19.00 | +9.77% | 391,000 |
| 2026-05-12 | 196.00 | 204.00 | 189.50 | 194.50 | -1.50 | -0.77% | 430,000 |
| 2026-05-09 | 210.00 | 210.00 | 194.00 | 196.00 | -17.00 | -7.98% | 614,000 |
| 2026-05-08 | 221.50 | 229.50 | 212.50 | 213.00 | -19.00 | -8.19% | 500,000 |
| 2026-05-07 | 264.00 | 264.00 | 217.00 | 232.00 | -8.00 | -3.33% | 2,247,000 |
| 2026-05-06 | 240.00 | 240.00 | 239.50 | 240.00 | +21.50 | +9.84% | 673,000 |
| 2026-05-05 | 210.00 | 218.50 | 210.00 | 218.50 | +19.50 | +9.80% | 638,000 |
| 2026-05-02 | 204.50 | 205.50 | 194.00 | 199.00 | +3.00 | +1.53% | 1,413,000 |
| 2026-05-01 | 204.50 | 205.50 | 194.00 | 199.00 | +3.00 | +1.53% | 1,413,000 |
| 2026-04-30 | 180.50 | 196.00 | 179.00 | 196.00 | +17.50 | +9.80% | 2,477,000 |
| 2026-04-29 | 177.50 | 189.50 | 175.00 | 178.50 | +1.50 | +0.85% | 1,393,000 |
| 2026-04-28 | 179.00 | 179.00 | 168.00 | 177.00 | +2.50 | +1.43% | 968,000 |
| 2026-04-25 | 175.00 | 184.00 | 170.00 | 174.50 | +6.50 | +3.87% | 1,635,000 |
| 2026-04-24 | 170.00 | 182.00 | 163.00 | 168.00 | -2.00 | -1.18% | 1,416,000 |
| 2026-04-23 | 175.00 | 176.50 | 169.00 | 170.00 | -6.00 | -3.41% | 681,000 |
| 2026-04-22 | 175.00 | 178.50 | 172.50 | 176.00 | +3.50 | +2.03% | 481,000 |
| 2026-04-21 | 170.00 | 183.00 | 169.50 | 172.50 | +3.00 | +1.77% | 1,469,000 |
| 2026-04-18 | 171.00 | 172.50 | 168.50 | 169.50 | -2.00 | -1.17% | 400,000 |
| 2026-04-17 | 173.00 | 178.50 | 171.00 | 171.50 | -3.00 | -1.72% | 637,000 |