4549 桓達
上櫃 ｜ 電機機械
收盤價
103.50
▼-3.50
(-3.27%)
2026-05-28
本益比
33.93
殖利率
0.00%
股價淨值比
2.99
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 108.00 | 108.00 | 103.50 | 103.50 | -3.50 | -3.27% | 233,000 |
| 2026-05-27 | 106.50 | 109.00 | 104.00 | 107.00 | +1.50 | +1.42% | 393,000 |
| 2026-05-26 | 106.00 | 109.50 | 105.00 | 105.50 | +1.00 | +0.96% | 445,000 |
| 2026-05-23 | 103.00 | 105.50 | 102.50 | 104.50 | +2.50 | +2.45% | 267,000 |
| 2026-05-22 | 104.00 | 104.00 | 101.00 | 102.00 | +1.50 | +1.49% | 377,000 |
| 2026-05-21 | 98.70 | 102.50 | 97.00 | 100.50 | +3.90 | +4.04% | 432,000 |
| 2026-05-20 | 96.00 | 96.90 | 94.30 | 96.60 | +2.40 | +2.55% | 172,000 |
| 2026-05-19 | 93.00 | 95.10 | 92.10 | 94.20 | -0.40 | -0.42% | 151,000 |
| 2026-05-16 | 98.40 | 99.10 | 94.10 | 94.60 | -3.40 | -3.47% | 248,000 |
| 2026-05-15 | 99.40 | 99.90 | 97.50 | 98.00 | -1.30 | -1.31% | 194,000 |
| 2026-05-14 | 101.50 | 101.50 | 98.50 | 99.30 | -0.20 | -0.20% | 155,000 |
| 2026-05-13 | 101.50 | 102.00 | 99.50 | 99.50 | -1.50 | -1.49% | 178,000 |
| 2026-05-12 | 102.00 | 104.00 | 101.00 | 101.00 | -0.50 | -0.49% | 186,000 |
| 2026-05-09 | 106.50 | 106.50 | 100.00 | 101.50 | -8.00 | -7.31% | 568,000 |
| 2026-05-08 | 109.00 | 114.00 | 109.00 | 109.50 | +1.00 | +0.92% | 415,000 |
| 2026-05-07 | 104.00 | 109.00 | 101.50 | 108.50 | +5.00 | +4.83% | 443,000 |
| 2026-05-06 | 100.00 | 104.00 | 100.00 | 103.50 | +3.50 | +3.50% | 245,000 |
| 2026-05-05 | 102.00 | 103.00 | 100.00 | 100.00 | +0.50 | +0.50% | 206,000 |
| 2026-05-02 | 98.20 | 100.50 | 98.20 | 99.50 | +1.30 | +1.32% | 114,000 |
| 2026-05-01 | 98.20 | 100.50 | 98.20 | 99.50 | +1.30 | +1.32% | 114,000 |
| 2026-04-30 | 98.50 | 99.50 | 97.00 | 98.20 | -0.30 | -0.30% | 103,000 |
| 2026-04-29 | 99.00 | 101.50 | 97.90 | 98.50 | -1.00 | -1.01% | 95,000 |
| 2026-04-28 | 100.50 | 100.50 | 97.90 | 99.50 | -1.50 | -1.49% | 191,000 |
| 2026-04-25 | 103.00 | 104.00 | 100.00 | 101.00 | -2.00 | -1.94% | 130,000 |
| 2026-04-24 | 104.00 | 105.00 | 100.50 | 103.00 | 0.00 | 0.00% | 418,000 |
| 2026-04-23 | 100.50 | 104.00 | 100.00 | 103.00 | +2.50 | +2.49% | 248,000 |
| 2026-04-22 | 104.00 | 104.50 | 97.20 | 100.50 | -2.00 | -1.95% | 367,000 |
| 2026-04-21 | 100.00 | 103.50 | 99.60 | 102.50 | +3.00 | +3.02% | 280,000 |
| 2026-04-18 | 100.50 | 100.50 | 99.00 | 99.50 | 0.00 | 0.00% | 74,000 |
| 2026-04-17 | 99.30 | 100.00 | 99.20 | 99.50 | +0.20 | +0.20% | 103,000 |