4566 時碩工業
上市 ｜ 電機機械
收盤價
63.50
▼-1.10
(-1.70%)
2026-05-28
本益比
69.02
殖利率
1.07%
股價淨值比
1.41
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 65.10 | 65.10 | 63.00 | 63.50 | -1.10 | -1.70% | 596,290 |
| 2026-05-27 | 65.10 | 65.10 | 63.00 | 63.50 | -1.10 | -1.70% | 596,290 |
| 2026-05-26 | 62.10 | 63.50 | 61.90 | 63.20 | +1.20 | +1.94% | 758,736 |
| 2026-05-23 | 61.00 | 62.20 | 61.00 | 62.00 | +1.50 | +2.48% | 408,597 |
| 2026-05-22 | 60.90 | 61.60 | 58.60 | 60.50 | -0.30 | -0.49% | 1,027,175 |
| 2026-05-21 | 62.50 | 62.80 | 60.40 | 60.80 | -1.10 | -1.78% | 607,586 |
| 2026-05-20 | 62.20 | 62.30 | 60.40 | 61.90 | -0.80 | -1.28% | 572,935 |
| 2026-05-19 | 63.80 | 64.90 | 62.40 | 62.70 | -0.50 | -0.79% | 835,796 |
| 2026-05-16 | 62.90 | 66.00 | 61.50 | 63.20 | +0.60 | +0.96% | 1,550,424 |
| 2026-05-15 | 65.70 | 65.70 | 62.50 | 62.60 | -3.20 | -4.86% | 1,250,122 |
| 2026-05-14 | 68.70 | 68.70 | 65.80 | 65.80 | -2.50 | -3.66% | 1,394,824 |
| 2026-05-13 | 68.00 | 69.40 | 67.40 | 68.30 | +1.10 | +1.64% | 945,353 |
| 2026-05-12 | 68.80 | 70.50 | 65.30 | 67.20 | -1.80 | -2.61% | 1,503,795 |
| 2026-05-09 | 68.30 | 70.30 | 67.80 | 69.00 | +1.20 | +1.77% | 1,204,674 |
| 2026-05-08 | 71.20 | 71.30 | 66.90 | 67.80 | -3.00 | -4.24% | 2,129,228 |
| 2026-05-07 | 71.80 | 73.00 | 70.20 | 70.80 | -1.10 | -1.53% | 2,542,093 |
| 2026-05-06 | 67.50 | 73.90 | 67.30 | 71.90 | +4.70 | +6.99% | 5,984,923 |
| 2026-05-05 | 65.10 | 68.90 | 64.20 | 67.20 | +2.60 | +4.02% | 2,119,070 |
| 2026-05-02 | 65.10 | 68.90 | 64.20 | 67.20 | +2.60 | +4.02% | 2,119,070 |
| 2026-05-01 | 64.60 | 65.80 | 64.20 | 64.60 | -1.00 | -1.52% | 554,587 |
| 2026-04-30 | 64.10 | 66.30 | 63.60 | 65.60 | +2.10 | +3.31% | 716,528 |
| 2026-04-29 | 66.80 | 67.10 | 63.00 | 63.50 | -3.60 | -5.37% | 1,236,864 |
| 2026-04-28 | 69.00 | 70.50 | 65.90 | 67.10 | -1.30 | -1.90% | 1,383,405 |
| 2026-04-25 | 76.00 | 76.00 | 66.80 | 68.40 | -5.60 | -7.57% | 4,360,224 |
| 2026-04-24 | 70.40 | 75.20 | 70.20 | 74.00 | +4.80 | +6.94% | 5,107,912 |
| 2026-04-23 | 70.00 | 70.30 | 68.00 | 69.20 | +0.20 | +0.29% | 1,071,502 |
| 2026-04-22 | 70.80 | 71.40 | 68.70 | 69.00 | -1.10 | -1.57% | 1,656,952 |
| 2026-04-21 | 69.90 | 71.60 | 69.20 | 70.10 | +0.20 | +0.29% | 1,453,353 |
| 2026-04-18 | 70.60 | 72.50 | 69.50 | 69.90 | -0.50 | -0.71% | 1,793,385 |
| 2026-04-17 | 73.00 | 73.90 | 69.10 | 70.40 | -2.20 | -3.03% | 2,967,455 |