4583 台灣精銳
上市 ｜ 電機機械
收盤價
725.00
▼-6.00
(-0.82%)
2026-05-28
本益比
63.60
殖利率
1.38%
股價淨值比
6.01
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 731.00 | 755.00 | 719.00 | 725.00 | -6.00 | -0.82% | 179,845 |
| 2026-05-27 | 731.00 | 755.00 | 719.00 | 725.00 | -6.00 | -0.82% | 179,845 |
| 2026-05-26 | 705.00 | 743.00 | 699.00 | 729.00 | +22.00 | +3.11% | 152,923 |
| 2026-05-23 | 698.00 | 710.00 | 691.00 | 707.00 | +20.00 | +2.91% | 86,181 |
| 2026-05-22 | 700.00 | 713.00 | 679.00 | 687.00 | -18.00 | -2.55% | 210,037 |
| 2026-05-21 | 769.00 | 769.00 | 699.00 | 705.00 | -60.00 | -7.84% | 251,191 |
| 2026-05-20 | 777.00 | 777.00 | 752.00 | 765.00 | -9.00 | -1.16% | 230,320 |
| 2026-05-19 | 760.00 | 788.00 | 760.00 | 774.00 | +18.00 | +2.38% | 369,382 |
| 2026-05-16 | 771.00 | 772.00 | 753.00 | 756.00 | -9.00 | -1.18% | 121,301 |
| 2026-05-15 | 781.00 | 781.00 | 750.00 | 765.00 | -12.00 | -1.54% | 160,270 |
| 2026-05-14 | 787.00 | 787.00 | 751.00 | 777.00 | -6.00 | -0.77% | 244,324 |
| 2026-05-13 | 764.00 | 820.00 | 757.00 | 783.00 | +21.00 | +2.76% | 481,229 |
| 2026-05-12 | 784.00 | 784.00 | 747.00 | 762.00 | +7.00 | +0.93% | 195,974 |
| 2026-05-09 | 750.00 | 757.00 | 743.00 | 755.00 | +10.00 | +1.34% | 108,672 |
| 2026-05-08 | 769.00 | 770.00 | 721.00 | 745.00 | -20.00 | -2.61% | 285,730 |
| 2026-05-07 | 780.00 | 782.00 | 759.00 | 765.00 | -9.00 | -1.16% | 190,826 |
| 2026-05-06 | 769.00 | 796.00 | 766.00 | 774.00 | +10.00 | +1.31% | 320,211 |
| 2026-05-05 | 751.00 | 789.00 | 746.00 | 764.00 | +33.00 | +4.51% | 606,202 |
| 2026-05-02 | 751.00 | 789.00 | 746.00 | 764.00 | +33.00 | +4.51% | 606,202 |
| 2026-05-01 | 722.00 | 763.00 | 722.00 | 731.00 | +9.00 | +1.25% | 248,313 |
| 2026-04-30 | 727.00 | 734.00 | 715.00 | 722.00 | 0.00 | 0.00% | 93,888 |
| 2026-04-29 | 723.00 | 726.00 | 702.00 | 722.00 | -1.00 | -0.14% | 213,487 |
| 2026-04-28 | 754.00 | 754.00 | 723.00 | 723.00 | -17.00 | -2.30% | 225,762 |
| 2026-04-25 | 770.00 | 770.00 | 709.00 | 740.00 | -23.00 | -3.01% | 360,129 |
| 2026-04-24 | 755.00 | 784.00 | 744.00 | 763.00 | +13.00 | +1.73% | 325,274 |
| 2026-04-23 | 766.00 | 766.00 | 733.00 | 750.00 | +5.00 | +0.67% | 308,617 |
| 2026-04-22 | 734.00 | 769.00 | 723.00 | 745.00 | +11.00 | +1.50% | 397,885 |
| 2026-04-21 | 733.00 | 763.00 | 728.00 | 734.00 | -3.00 | -0.41% | 389,818 |
| 2026-04-18 | 750.00 | 751.00 | 722.00 | 737.00 | -5.00 | -0.67% | 409,360 |
| 2026-04-17 | 698.00 | 742.00 | 690.00 | 742.00 | +59.00 | +8.64% | 720,970 |