4551 智伸科
上市 ｜ 汽車工業
收盤價
156.00
▼-1.00
(-0.64%)
2026-05-28
本益比
23.39
殖利率
2.69%
股價淨值比
2.01
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 158.50 | 159.50 | 154.00 | 156.00 | -1.00 | -0.64% | 654,998 |
| 2026-05-27 | 158.50 | 159.50 | 154.00 | 156.00 | -1.00 | -0.64% | 654,998 |
| 2026-05-26 | 159.50 | 159.50 | 154.50 | 155.50 | -3.00 | -1.89% | 1,104,146 |
| 2026-05-23 | 152.50 | 162.00 | 151.50 | 158.50 | +10.00 | +6.73% | 2,183,097 |
| 2026-05-22 | 146.00 | 150.50 | 144.50 | 148.50 | +2.50 | +1.71% | 714,092 |
| 2026-05-21 | 145.50 | 152.00 | 145.50 | 146.00 | +0.50 | +0.34% | 753,242 |
| 2026-05-20 | 151.00 | 152.50 | 144.00 | 145.50 | -5.50 | -3.64% | 989,733 |
| 2026-05-19 | 158.00 | 158.00 | 149.50 | 151.00 | -4.50 | -2.89% | 784,361 |
| 2026-05-16 | 159.00 | 162.00 | 155.00 | 155.50 | +2.50 | +1.63% | 1,505,890 |
| 2026-05-15 | 153.50 | 156.50 | 150.50 | 153.00 | -2.50 | -1.61% | 1,121,295 |
| 2026-05-14 | 151.00 | 161.50 | 151.00 | 155.50 | +7.00 | +4.71% | 2,686,587 |
| 2026-05-13 | 143.00 | 148.50 | 143.00 | 148.50 | +13.50 | +10.00% | 1,251,180 |
| 2026-05-12 | 135.00 | 137.50 | 132.50 | 135.00 | 0.00 | 0.00% | 637,560 |
| 2026-05-09 | 135.00 | 136.50 | 133.50 | 135.00 | 0.00 | 0.00% | 562,411 |
| 2026-05-08 | 144.50 | 144.50 | 132.00 | 135.00 | -7.50 | -5.26% | 1,048,956 |
| 2026-05-07 | 136.50 | 142.50 | 135.50 | 142.50 | +6.00 | +4.40% | 815,402 |
| 2026-05-06 | 136.50 | 137.00 | 135.00 | 136.50 | +2.50 | +1.87% | 297,937 |
| 2026-05-05 | 133.00 | 136.50 | 132.50 | 134.00 | +2.00 | +1.52% | 667,849 |
| 2026-05-02 | 133.00 | 136.50 | 132.50 | 134.00 | +2.00 | +1.52% | 667,849 |
| 2026-05-01 | 133.00 | 133.50 | 130.50 | 132.00 | -1.00 | -0.75% | 320,375 |
| 2026-04-30 | 128.00 | 133.00 | 127.50 | 133.00 | +4.50 | +3.50% | 430,398 |
| 2026-04-29 | 130.50 | 131.00 | 127.50 | 128.50 | -2.50 | -1.91% | 665,871 |
| 2026-04-28 | 136.00 | 136.50 | 129.50 | 131.00 | -5.00 | -3.68% | 421,601 |
| 2026-04-25 | 139.50 | 139.50 | 132.00 | 136.00 | -3.00 | -2.16% | 636,385 |
| 2026-04-24 | 141.50 | 141.50 | 138.00 | 139.00 | -1.50 | -1.07% | 312,972 |
| 2026-04-23 | 140.00 | 142.50 | 139.50 | 140.50 | +0.50 | +0.36% | 390,920 |
| 2026-04-22 | 142.00 | 143.00 | 140.00 | 140.00 | -2.00 | -1.41% | 460,070 |
| 2026-04-21 | 143.50 | 143.50 | 139.50 | 142.00 | 0.00 | 0.00% | 695,460 |
| 2026-04-18 | 137.50 | 145.50 | 136.50 | 142.00 | +5.50 | +4.03% | 1,142,684 |
| 2026-04-17 | 140.00 | 140.50 | 136.00 | 136.50 | -1.50 | -1.09% | 456,306 |