4563 百德
上櫃 ｜ 電機機械
收盤價
48.60
▼-1.60
(-3.19%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.92
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 50.30 | 50.60 | 48.60 | 48.60 | -1.60 | -3.19% | 341,000 |
| 2026-05-27 | 50.20 | 52.10 | 49.65 | 50.20 | -0.40 | -0.79% | 314,000 |
| 2026-05-26 | 50.80 | 51.20 | 49.80 | 50.60 | +0.10 | +0.20% | 373,000 |
| 2026-05-23 | 48.00 | 50.80 | 48.00 | 50.50 | +2.70 | +5.65% | 390,000 |
| 2026-05-22 | 47.65 | 49.00 | 47.65 | 47.80 | +0.25 | +0.53% | 142,000 |
| 2026-05-21 | 47.75 | 48.70 | 47.15 | 47.55 | -0.20 | -0.42% | 241,000 |
| 2026-05-20 | 49.20 | 49.20 | 47.75 | 47.75 | -1.35 | -2.75% | 208,000 |
| 2026-05-19 | 46.80 | 49.85 | 45.90 | 49.10 | +1.80 | +3.81% | 268,000 |
| 2026-05-16 | 46.80 | 49.50 | 46.65 | 47.30 | +0.70 | +1.50% | 518,000 |
| 2026-05-15 | 48.35 | 48.55 | 46.55 | 46.60 | -1.45 | -3.02% | 355,000 |
| 2026-05-14 | 48.95 | 49.75 | 48.00 | 48.05 | -0.95 | -1.94% | 324,000 |
| 2026-05-13 | 50.30 | 50.30 | 48.65 | 49.00 | -1.30 | -2.58% | 252,000 |
| 2026-05-12 | 48.65 | 51.00 | 48.60 | 50.30 | +1.75 | +3.60% | 274,000 |
| 2026-05-09 | 48.70 | 50.40 | 47.95 | 48.55 | -0.05 | -0.10% | 214,000 |
| 2026-05-08 | 50.00 | 51.50 | 48.60 | 48.60 | -1.40 | -2.80% | 383,000 |
| 2026-05-07 | 50.30 | 53.00 | 49.50 | 50.00 | -0.40 | -0.79% | 1,027,000 |
| 2026-05-06 | 51.50 | 51.50 | 50.20 | 50.40 | -2.70 | -5.08% | 687,000 |
| 2026-05-05 | 52.50 | 55.60 | 51.80 | 53.10 | +2.50 | +4.94% | 1,579,000 |
| 2026-05-02 | 48.15 | 50.60 | 47.75 | 50.60 | +4.60 | +10.00% | 1,098,000 |
| 2026-05-01 | 48.15 | 50.60 | 47.75 | 50.60 | +4.60 | +10.00% | 1,098,000 |
| 2026-04-30 | 42.30 | 46.00 | 41.85 | 46.00 | +4.15 | +9.92% | 290,000 |
| 2026-04-29 | 42.55 | 42.60 | 41.50 | 41.85 | -0.80 | -1.88% | 151,000 |
| 2026-04-28 | 43.65 | 43.65 | 41.30 | 42.65 | +0.20 | +0.47% | 230,000 |
| 2026-04-25 | 44.00 | 44.70 | 41.80 | 42.45 | -1.55 | -3.52% | 225,000 |
| 2026-04-24 | 48.50 | 48.50 | 44.00 | 44.00 | -4.50 | -9.28% | 469,000 |
| 2026-04-23 | 47.30 | 48.50 | 46.10 | 48.50 | +3.70 | +8.26% | 890,000 |
| 2026-04-22 | 41.75 | 44.80 | 41.50 | 44.80 | +4.05 | +9.94% | 368,000 |
| 2026-04-21 | 40.75 | 41.30 | 40.70 | 40.75 | +0.05 | +0.12% | 86,000 |
| 2026-04-18 | 41.05 | 41.25 | 40.65 | 40.70 | -0.90 | -2.16% | 99,000 |
| 2026-04-17 | 41.05 | 41.90 | 41.05 | 41.60 | +0.60 | +1.46% | 101,000 |