4564 元翎
上市 ｜ 電機機械
收盤價
18.85
▼-0.10
(-0.53%)
2026-04-04
本益比
0.00
殖利率
0.00%
股價淨值比
1.07
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 19.10 | 19.10 | 18.65 | 18.85 | -0.10 | -0.53% | 471,985 |
| 2026-04-03 | 19.55 | 19.55 | 18.80 | 18.95 | -0.15 | -0.79% | 744,995 |
| 2026-04-02 | 18.80 | 20.00 | 18.75 | 19.10 | +0.25 | +1.33% | 1,462,854 |
| 2026-04-01 | 18.30 | 19.20 | 18.20 | 18.85 | +0.10 | +0.53% | 674,121 |
| 2026-03-31 | 18.30 | 19.20 | 18.20 | 18.85 | +0.10 | +0.53% | 674,121 |
| 2026-03-28 | 19.20 | 19.20 | 18.50 | 18.75 | -0.50 | -2.60% | 791,490 |
| 2026-03-27 | 19.20 | 19.20 | 18.50 | 18.75 | -0.50 | -2.60% | 791,490 |
| 2026-03-26 | 19.85 | 20.05 | 19.10 | 19.25 | -0.55 | -2.78% | 1,192,367 |
| 2026-03-25 | 19.45 | 19.80 | 19.25 | 19.80 | +0.65 | +3.39% | 622,939 |
| 2026-03-24 | 20.30 | 20.30 | 19.10 | 19.15 | -0.60 | -3.04% | 1,106,483 |
| 2026-03-23 | 19.85 | 20.50 | 19.70 | 19.75 | -0.45 | -2.23% | 941,546 |
| 2026-03-20 | 20.10 | 20.75 | 19.85 | 20.20 | +0.25 | +1.25% | 1,266,327 |
| 2026-03-19 | 20.10 | 20.35 | 19.85 | 19.95 | -0.50 | -2.44% | 1,091,955 |
| 2026-03-18 | 20.60 | 21.30 | 20.30 | 20.45 | -0.05 | -0.24% | 1,912,268 |
| 2026-03-17 | 21.35 | 21.45 | 20.50 | 20.50 | -0.85 | -3.98% | 2,314,783 |
| 2026-03-16 | 20.20 | 21.75 | 20.20 | 21.35 | +1.30 | +6.48% | 4,034,827 |
| 2026-03-13 | 20.10 | 20.15 | 19.70 | 20.05 | -0.10 | -0.50% | 839,893 |
| 2026-03-12 | 20.10 | 20.35 | 19.85 | 20.15 | +0.05 | +0.25% | 1,041,070 |
| 2026-03-11 | 19.10 | 20.25 | 19.05 | 20.10 | +0.90 | +4.69% | 1,681,859 |
| 2026-03-10 | 19.40 | 19.65 | 18.95 | 19.20 | -0.05 | -0.26% | 1,099,780 |
| 2026-03-09 | 19.45 | 19.45 | 18.85 | 19.25 | -0.95 | -4.70% | 2,009,276 |
| 2026-03-06 | 20.10 | 20.20 | 19.45 | 20.20 | +0.10 | +0.50% | 1,838,703 |
| 2026-03-05 | 20.80 | 21.35 | 20.00 | 20.10 | -0.25 | -1.23% | 3,044,732 |
| 2026-03-04 | 21.00 | 21.05 | 19.20 | 20.35 | -0.45 | -2.16% | 6,374,553 |
| 2026-03-03 | 21.30 | 21.65 | 20.30 | 20.80 | -0.40 | -1.89% | 3,644,570 |
| 2026-03-02 | 18.95 | 21.45 | 18.95 | 21.20 | +1.65 | +8.44% | 5,550,490 |
| 2026-02-26 | 19.30 | 19.80 | 18.95 | 19.55 | +0.40 | +2.09% | 2,029,012 |
| 2026-02-25 | 19.00 | 19.40 | 18.75 | 19.15 | 0.00 | 0.00% | 2,137,333 |
| 2026-02-24 | 18.05 | 19.35 | 18.05 | 19.15 | +1.10 | +6.09% | 4,033,189 |
| 2026-02-23 | 16.85 | 18.05 | 16.70 | 18.05 | +1.60 | +9.73% | 2,729,252 |