4951 精拓科
上櫃 ｜ 半導體業
收盤價
67.00
▼-1.10
(-1.62%)
2026-04-07
本益比
11.20
殖利率
0.00%
股價淨值比
2.31
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 68.60 | 68.60 | 66.70 | 67.00 | -1.10 | -1.62% | 56,000 |
| 2026-04-04 | 68.60 | 68.60 | 66.70 | 67.00 | -1.10 | -1.62% | 56,000 |
| 2026-04-03 | 68.60 | 68.60 | 66.70 | 67.00 | -1.10 | -1.62% | 56,000 |
| 2026-04-02 | 67.00 | 68.50 | 67.00 | 68.10 | +2.10 | +3.18% | 71,000 |
| 2026-04-01 | 66.90 | 67.50 | 65.90 | 66.00 | -0.90 | -1.35% | 104,000 |
| 2026-03-31 | 67.10 | 67.60 | 66.30 | 66.90 | -0.90 | -1.33% | 36,000 |
| 2026-03-28 | 67.20 | 68.10 | 67.00 | 67.80 | -0.40 | -0.59% | 56,000 |
| 2026-03-27 | 67.20 | 68.10 | 67.00 | 67.80 | -0.40 | -0.59% | 57,197 |
| 2026-03-26 | 68.50 | 69.20 | 68.00 | 68.20 | -0.10 | -0.15% | 89,235 |
| 2026-03-25 | 69.00 | 69.00 | 67.70 | 68.30 | +1.00 | +1.49% | 41,825 |
| 2026-03-24 | 68.20 | 68.60 | 66.80 | 67.30 | +0.10 | +0.15% | 54,623 |
| 2026-03-23 | 68.00 | 69.40 | 66.50 | 67.20 | -2.20 | -3.17% | 245,638 |
| 2026-03-20 | 70.60 | 70.90 | 68.70 | 69.40 | -0.70 | -1.00% | 140,703 |
| 2026-03-19 | 71.50 | 71.50 | 69.90 | 70.10 | -1.30 | -1.82% | 87,612 |
| 2026-03-18 | 70.90 | 71.40 | 70.30 | 71.40 | +1.20 | +1.71% | 146,910 |
| 2026-03-17 | 70.00 | 70.80 | 69.90 | 70.20 | +0.40 | +0.57% | 114,963 |
| 2026-03-16 | 71.90 | 71.90 | 69.60 | 69.80 | -2.10 | -2.92% | 172,705 |
| 2026-03-13 | 71.40 | 72.30 | 70.70 | 71.90 | -0.20 | -0.28% | 79,736 |
| 2026-03-12 | 70.90 | 72.30 | 70.00 | 72.10 | +0.10 | +0.14% | 173,550 |
| 2026-03-11 | 69.80 | 72.10 | 69.80 | 72.00 | +2.50 | +3.60% | 172,587 |
| 2026-03-10 | 69.00 | - | - | 69.50 | - | -% | 0 |
| 2026-03-09 | 67.00 | - | - | 68.00 | - | -% | 0 |
| 2026-03-06 | 68.80 | 70.80 | 67.90 | 70.20 | +1.20 | +1.74% | 110,084 |
| 2026-03-05 | 68.90 | 69.90 | 67.20 | 69.00 | +1.80 | +2.68% | 229,013 |
| 2026-03-04 | 68.90 | 69.00 | 66.80 | 67.20 | -3.00 | -4.27% | 409,118 |
| 2026-03-03 | 71.50 | 72.10 | 69.40 | 70.20 | -1.30 | -1.82% | 195,568 |
| 2026-03-02 | 70.50 | 71.90 | 69.80 | 71.50 | 0.00 | 0.00% | 139,557 |
| 2026-02-26 | 71.20 | 72.40 | 70.50 | 71.50 | +0.30 | +0.42% | 122,318 |
| 2026-02-25 | 69.80 | 71.80 | 69.70 | 71.20 | +1.40 | +2.01% | 188,660 |
| 2026-02-24 | 69.90 | 70.10 | 68.50 | 69.80 | -0.10 | -0.14% | 259,325 |