4542 科嶠
上櫃 ｜ 電子零組件業
收盤價
154.00
▼-10.50
(-6.38%)
2026-04-07
本益比
120.31
殖利率
0.00%
股價淨值比
7.37
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 165.00 | 171.50 | 153.50 | 154.00 | -10.50 | -6.38% | 654,000 |
| 2026-04-04 | 165.00 | 171.50 | 153.50 | 154.00 | -10.50 | -6.38% | 654,000 |
| 2026-04-03 | 165.00 | 171.50 | 153.50 | 154.00 | -10.50 | -6.38% | 654,000 |
| 2026-04-02 | 168.50 | 171.00 | 163.50 | 164.50 | +1.00 | +0.61% | 727,000 |
| 2026-04-01 | 177.50 | 177.50 | 163.00 | 163.50 | -16.50 | -9.17% | 1,258,000 |
| 2026-03-31 | 173.00 | 180.00 | 169.50 | 180.00 | +4.50 | +2.56% | 1,105,000 |
| 2026-03-28 | 169.00 | 177.00 | 166.50 | 175.50 | +3.50 | +2.03% | 771,000 |
| 2026-03-27 | 169.00 | 177.00 | 166.50 | 175.50 | +3.50 | +2.03% | 784,230 |
| 2026-03-26 | 173.00 | 177.50 | 171.00 | 172.00 | -2.00 | -1.15% | 685,971 |
| 2026-03-25 | 176.50 | 179.00 | 173.00 | 174.00 | -2.50 | -1.42% | 902,050 |
| 2026-03-24 | 183.50 | 184.50 | 170.00 | 176.50 | -6.00 | -3.29% | 1,464,852 |
| 2026-03-23 | 193.00 | 201.00 | 178.00 | 182.50 | -15.00 | -7.59% | 2,199,186 |
| 2026-03-20 | 196.00 | 209.00 | 196.00 | 197.50 | +1.50 | +0.77% | 2,064,921 |
| 2026-03-19 | 187.00 | 204.50 | 184.50 | 196.00 | +7.50 | +3.98% | 1,972,126 |
| 2026-03-18 | 183.00 | 192.50 | 180.00 | 188.50 | +5.50 | +3.01% | 1,771,107 |
| 2026-03-17 | 179.50 | 183.00 | 174.50 | 183.00 | +5.00 | +2.81% | 1,018,666 |
| 2026-03-16 | 176.50 | 182.00 | 166.00 | 178.00 | +3.00 | +1.71% | 1,404,173 |
| 2026-03-13 | 180.00 | 190.00 | 174.00 | 175.00 | -3.50 | -1.96% | 4,411,771 |
| 2026-03-12 | 163.00 | 178.50 | 163.00 | 178.50 | +16.00 | +9.85% | 1,930,661 |
| 2026-03-11 | 148.50 | 162.50 | 148.50 | 162.50 | +14.50 | +9.80% | 1,587,953 |
| 2026-03-10 | 146.00 | - | - | 148.00 | - | -% | 0 |
| 2026-03-09 | 140.50 | - | - | 143.00 | - | -% | 0 |
| 2026-03-06 | 146.00 | 161.50 | 141.00 | 156.00 | +9.00 | +6.12% | 1,329,988 |
| 2026-03-05 | 145.00 | 152.50 | 141.00 | 147.00 | +8.00 | +5.76% | 1,534,228 |
| 2026-03-04 | 148.00 | 149.50 | 138.00 | 139.00 | -14.00 | -9.15% | 1,265,332 |
| 2026-03-03 | 159.00 | 163.00 | 150.00 | 153.00 | -7.50 | -4.67% | 1,224,184 |
| 2026-03-02 | 152.00 | 165.50 | 148.00 | 160.50 | -0.50 | -0.31% | 1,102,862 |
| 2026-02-26 | 156.50 | 169.50 | 155.00 | 161.00 | +4.00 | +2.55% | 2,640,069 |
| 2026-02-25 | 143.50 | 157.00 | 143.50 | 157.00 | +14.00 | +9.79% | 2,737,499 |
| 2026-02-24 | 142.00 | 148.00 | 142.00 | 143.00 | -1.50 | -1.04% | 872,288 |