4568 科際精密
上櫃 ｜ 電機機械
收盤價
40.55
▲+0.15
(+0.37%)
2026-05-28
本益比
27.97
殖利率
0.00%
股價淨值比
1.14
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 40.40 | 40.55 | 40.40 | 40.55 | +0.15 | +0.37% | 2,000 |
| 2026-05-27 | 39.70 | 40.65 | 39.70 | 40.40 | +0.60 | +1.51% | 17,000 |
| 2026-05-26 | 39.20 | 39.95 | 39.20 | 39.80 | -0.55 | -1.36% | 9,000 |
| 2026-05-23 | 40.35 | 40.40 | 40.35 | 40.35 | 0.00 | 0.00% | 4,000 |
| 2026-05-22 | 40.30 | 40.40 | 40.30 | 40.35 | +0.10 | +0.25% | 8,000 |
| 2026-05-21 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-05-20 | 40.35 | 40.40 | 40.35 | 40.40 | +0.05 | +0.12% | 3,000 |
| 2026-05-19 | 40.00 | 40.35 | 40.00 | 40.35 | +0.25 | +0.62% | 13,000 |
| 2026-05-16 | 41.05 | 41.05 | 40.05 | 40.10 | -0.05 | -0.12% | 13,000 |
| 2026-05-15 | 40.10 | 40.30 | 39.90 | 40.15 | -0.05 | -0.12% | 25,000 |
| 2026-05-14 | 40.20 | 40.95 | 39.95 | 40.20 | +0.10 | +0.25% | 34,000 |
| 2026-05-13 | 39.80 | 40.80 | 39.80 | 40.10 | -0.85 | -2.08% | 15,000 |
| 2026-05-12 | 40.95 | 41.85 | 40.15 | 40.95 | +0.05 | +0.12% | 43,000 |
| 2026-05-09 | 40.95 | 40.95 | 40.40 | 40.90 | -0.05 | -0.12% | 19,000 |
| 2026-05-08 | 41.25 | 41.35 | 40.40 | 40.95 | -0.10 | -0.24% | 13,000 |
| 2026-05-07 | 40.30 | 41.05 | 40.25 | 41.05 | +0.85 | +2.11% | 14,000 |
| 2026-05-06 | 40.65 | 40.65 | 40.10 | 40.20 | -0.45 | -1.11% | 16,000 |
| 2026-05-05 | 40.80 | 40.80 | 39.95 | 40.65 | -0.65 | -1.57% | 12,000 |
| 2026-05-02 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-05-01 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-30 | 41.45 | 41.45 | 41.30 | 41.30 | -0.10 | -0.24% | 6,000 |
| 2026-04-29 | 42.00 | 42.00 | 41.40 | 41.40 | -2.00 | -4.61% | 11,000 |
| 2026-04-28 | 43.40 | 43.40 | 43.40 | 43.40 | -0.30 | -0.69% | 1,000 |
| 2026-04-25 | 43.70 | 43.70 | 43.70 | 43.70 | +1.15 | +2.70% | 1,000 |
| 2026-04-24 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-23 | 43.00 | 43.45 | 42.45 | 42.80 | +0.60 | +1.42% | 48,000 |
| 2026-04-22 | 41.95 | 43.35 | 41.65 | 42.20 | +0.25 | +0.60% | 59,000 |
| 2026-04-21 | 41.55 | 41.95 | 41.50 | 41.95 | +0.45 | +1.08% | 8,000 |
| 2026-04-18 | 41.25 | 41.50 | 41.20 | 41.50 | +0.05 | +0.12% | 11,000 |
| 2026-04-17 | 40.25 | 41.45 | 40.25 | 41.45 | -0.15 | -0.36% | 2,000 |