4771 望隼
上市 ｜ 其他
收盤價
199.50
▲+6.00
(+3.10%)
2026-05-28
本益比
15.36
殖利率
3.51%
股價淨值比
2.76
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 193.50 | 199.50 | 193.50 | 199.50 | +6.00 | +3.10% | 567,364 |
| 2026-05-27 | 193.50 | 199.50 | 193.50 | 199.50 | +6.00 | +3.10% | 567,364 |
| 2026-05-26 | 194.50 | 194.50 | 191.50 | 192.50 | -2.00 | -1.03% | 287,802 |
| 2026-05-23 | 194.50 | 195.00 | 192.00 | 194.50 | +0.50 | +0.26% | 247,320 |
| 2026-05-22 | 198.50 | 201.00 | 193.00 | 194.00 | -4.50 | -2.27% | 381,585 |
| 2026-05-21 | 193.50 | 205.00 | 191.50 | 198.50 | +12.00 | +6.43% | 1,186,467 |
| 2026-05-20 | 185.00 | 187.00 | 184.00 | 186.50 | +1.50 | +0.81% | 156,656 |
| 2026-05-19 | 185.50 | 187.00 | 184.50 | 185.00 | +2.00 | +1.09% | 178,564 |
| 2026-05-16 | 184.50 | 186.00 | 182.50 | 183.00 | -0.50 | -0.27% | 79,898 |
| 2026-05-15 | 184.00 | 184.50 | 182.50 | 183.50 | -0.50 | -0.27% | 101,403 |
| 2026-05-14 | 191.00 | 192.00 | 184.00 | 184.00 | -4.50 | -2.39% | 456,047 |
| 2026-05-13 | 188.00 | 190.00 | 187.50 | 188.50 | +1.00 | +0.53% | 113,204 |
| 2026-05-12 | 192.00 | 192.00 | 185.00 | 187.50 | -4.00 | -2.09% | 302,515 |
| 2026-05-09 | 194.00 | 194.00 | 187.00 | 191.50 | -1.50 | -0.78% | 344,313 |
| 2026-05-08 | 194.00 | 195.00 | 190.00 | 193.00 | +7.50 | +4.04% | 659,569 |
| 2026-05-07 | 188.00 | 188.50 | 185.50 | 185.50 | -1.00 | -0.54% | 76,104 |
| 2026-05-06 | 190.50 | 190.50 | 186.00 | 186.50 | -2.00 | -1.06% | 111,065 |
| 2026-05-05 | 189.50 | 191.00 | 188.00 | 188.50 | +0.50 | +0.27% | 81,685 |
| 2026-05-02 | 189.50 | 191.00 | 188.00 | 188.50 | +0.50 | +0.27% | 81,685 |
| 2026-05-01 | 189.50 | 190.50 | 187.00 | 188.00 | -1.50 | -0.79% | 94,820 |
| 2026-04-30 | 193.50 | 193.50 | 189.00 | 189.50 | 0.00 | 0.00% | 63,214 |
| 2026-04-29 | 193.00 | 193.00 | 185.00 | 189.50 | +0.50 | +0.26% | 330,899 |
| 2026-04-28 | 192.50 | 197.00 | 188.50 | 189.00 | -3.00 | -1.56% | 123,762 |
| 2026-04-25 | 194.00 | 194.00 | 187.50 | 192.00 | -2.00 | -1.03% | 208,952 |
| 2026-04-24 | 193.00 | 195.00 | 191.50 | 194.00 | +2.00 | +1.04% | 105,415 |
| 2026-04-23 | 193.00 | 193.00 | 191.00 | 192.00 | -1.00 | -0.52% | 80,520 |
| 2026-04-22 | 198.00 | 198.00 | 193.00 | 193.00 | -3.00 | -1.53% | 154,846 |
| 2026-04-21 | 198.00 | 199.50 | 193.50 | 196.00 | +0.50 | +0.26% | 368,988 |
| 2026-04-18 | 192.50 | 197.50 | 192.50 | 195.50 | +4.00 | +2.09% | 220,891 |
| 2026-04-17 | 189.50 | 193.00 | 189.50 | 191.50 | +2.00 | +1.06% | 134,651 |