4566 時碩工業
上市 ｜ 電機機械
收盤價
56.50
▼-1.30
(-2.25%)
2026-04-04
本益比
41.54
殖利率
1.20%
股價淨值比
1.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 57.80 | 58.00 | 56.30 | 56.50 | -1.30 | -2.25% | 296,889 |
| 2026-04-03 | 58.30 | 58.30 | 57.20 | 57.80 | +1.40 | +2.48% | 192,422 |
| 2026-04-02 | 58.30 | 58.70 | 56.10 | 56.40 | -2.20 | -3.75% | 340,058 |
| 2026-04-01 | 59.20 | 59.80 | 58.60 | 58.60 | -1.70 | -2.82% | 258,180 |
| 2026-03-31 | 59.20 | 59.80 | 58.60 | 58.60 | -1.70 | -2.82% | 258,180 |
| 2026-03-28 | 59.00 | 60.50 | 58.00 | 60.30 | +0.90 | +1.52% | 435,309 |
| 2026-03-27 | 59.00 | 60.50 | 58.00 | 60.30 | +0.90 | +1.52% | 435,309 |
| 2026-03-26 | 62.20 | 62.30 | 59.40 | 59.40 | -2.40 | -3.88% | 636,885 |
| 2026-03-25 | 61.20 | 62.40 | 60.60 | 61.80 | +1.50 | +2.49% | 660,067 |
| 2026-03-24 | 64.00 | 66.80 | 60.30 | 60.30 | -1.70 | -2.74% | 3,240,696 |
| 2026-03-23 | 59.70 | 63.80 | 58.40 | 62.00 | +1.20 | +1.97% | 1,474,979 |
| 2026-03-20 | 61.30 | 62.20 | 59.90 | 60.80 | -0.30 | -0.49% | 476,642 |
| 2026-03-19 | 61.80 | 63.10 | 60.80 | 61.10 | -1.30 | -2.08% | 893,760 |
| 2026-03-18 | 59.00 | 64.00 | 58.60 | 62.40 | +4.10 | +7.03% | 2,176,254 |
| 2026-03-17 | 57.50 | 60.60 | 55.90 | 58.30 | +3.20 | +5.81% | 1,224,050 |
| 2026-03-16 | 55.20 | 55.80 | 54.70 | 55.10 | +0.20 | +0.36% | 233,605 |
| 2026-03-13 | 53.50 | 56.10 | 53.20 | 54.90 | +0.80 | +1.48% | 285,377 |
| 2026-03-12 | 54.60 | 55.90 | 53.80 | 54.10 | -0.60 | -1.10% | 196,862 |
| 2026-03-11 | 53.80 | 55.10 | 53.80 | 54.70 | +0.90 | +1.67% | 263,664 |
| 2026-03-10 | 53.40 | 54.70 | 53.20 | 53.80 | +0.40 | +0.75% | 306,406 |
| 2026-03-09 | 54.10 | 54.50 | 52.60 | 53.40 | -3.30 | -5.82% | 501,392 |
| 2026-03-06 | 55.40 | 56.80 | 54.60 | 56.70 | +1.20 | +2.16% | 184,201 |
| 2026-03-05 | 54.50 | 56.30 | 54.50 | 55.50 | +2.10 | +3.93% | 373,240 |
| 2026-03-04 | 56.30 | 56.40 | 53.40 | 53.40 | -3.70 | -6.48% | 952,165 |
| 2026-03-03 | 58.10 | 59.20 | 56.80 | 57.10 | -1.00 | -1.72% | 432,084 |
| 2026-03-02 | 58.50 | 59.00 | 57.40 | 58.10 | -1.30 | -2.19% | 355,548 |
| 2026-02-26 | 59.90 | 60.60 | 59.40 | 59.40 | -0.30 | -0.50% | 484,777 |
| 2026-02-25 | 60.40 | 61.90 | 59.70 | 59.70 | -0.80 | -1.32% | 648,251 |
| 2026-02-24 | 60.80 | 61.40 | 60.20 | 60.50 | -0.30 | -0.49% | 470,043 |
| 2026-02-23 | 58.20 | 61.00 | 57.80 | 60.80 | +2.60 | +4.47% | 795,991 |