4951 精拓科
上櫃 ｜ 半導體業
收盤價
124.50
▼-10.00
(-7.43%)
2026-05-28
本益比
19.36
殖利率
0.00%
股價淨值比
4.76
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 137.00 | 137.00 | 121.50 | 124.50 | -10.00 | -7.43% | 2,234,000 |
| 2026-05-27 | 132.00 | 135.00 | 127.00 | 134.50 | +2.50 | +1.89% | 1,517,000 |
| 2026-05-26 | 142.00 | 142.50 | 132.00 | 132.00 | -8.00 | -5.71% | 3,054,000 |
| 2026-05-23 | 134.00 | 143.00 | 126.50 | 140.00 | +7.50 | +5.66% | 4,905,000 |
| 2026-05-22 | 128.00 | 135.00 | 128.00 | 132.50 | +9.50 | +7.72% | 785,000 |
| 2026-05-21 | 118.00 | 124.00 | 118.00 | 123.00 | +6.00 | +5.13% | 189,000 |
| 2026-05-20 | 121.50 | 121.50 | 117.00 | 117.00 | -4.50 | -3.70% | 248,000 |
| 2026-05-19 | 121.00 | 124.50 | 116.50 | 121.50 | +1.00 | +0.83% | 218,000 |
| 2026-05-16 | 130.00 | 130.00 | 120.00 | 120.50 | -8.00 | -6.23% | 635,000 |
| 2026-05-15 | 128.00 | 133.00 | 128.00 | 128.50 | +1.50 | +1.18% | 394,000 |
| 2026-05-14 | 130.00 | 130.00 | 124.00 | 127.00 | -5.00 | -3.79% | 251,000 |
| 2026-05-13 | 123.00 | 132.00 | 123.00 | 132.00 | +10.50 | +8.64% | 572,000 |
| 2026-05-12 | 119.00 | 127.00 | 119.00 | 121.50 | -2.50 | -2.02% | 634,000 |
| 2026-05-09 | 129.00 | 130.00 | 123.50 | 124.00 | -8.00 | -6.06% | 805,000 |
| 2026-05-08 | 130.50 | 138.00 | 128.00 | 132.00 | +1.00 | +0.76% | 1,588,000 |
| 2026-05-07 | 132.00 | 143.00 | 126.50 | 131.00 | -9.00 | -6.43% | 3,280,000 |
| 2026-05-06 | 130.00 | 143.50 | 128.00 | 140.00 | +9.50 | +7.28% | 3,103,000 |
| 2026-05-05 | 129.50 | 130.50 | 122.00 | 130.50 | +11.50 | +9.66% | 6,783,000 |
| 2026-05-02 | 118.00 | 119.00 | 115.00 | 119.00 | +10.50 | +9.68% | 4,619,000 |
| 2026-05-01 | 118.00 | 119.00 | 115.00 | 119.00 | +10.50 | +9.68% | 4,619,000 |
| 2026-04-30 | 108.50 | 108.50 | 108.50 | 108.50 | +9.50 | +9.60% | 2,196,000 |
| 2026-04-29 | 99.00 | 99.00 | 99.00 | 99.00 | +9.00 | +10.00% | 438,000 |
| 2026-04-28 | 90.00 | 90.00 | 90.00 | 90.00 | +8.10 | +9.89% | 316,000 |
| 2026-04-25 | 74.60 | 81.90 | 74.60 | 81.90 | +7.40 | +9.93% | 2,034,000 |
| 2026-04-24 | 77.00 | 77.20 | 72.00 | 74.50 | -1.40 | -1.84% | 479,000 |
| 2026-04-23 | 73.40 | 76.90 | 72.80 | 75.90 | +2.60 | +3.55% | 476,000 |
| 2026-04-22 | 75.00 | 75.00 | 73.00 | 73.30 | -1.30 | -1.74% | 346,000 |
| 2026-04-21 | 72.50 | 74.80 | 72.50 | 74.60 | +2.30 | +3.18% | 412,000 |
| 2026-04-18 | 71.60 | 72.60 | 71.30 | 72.30 | +0.40 | +0.56% | 154,000 |
| 2026-04-17 | 70.50 | 72.00 | 70.50 | 71.90 | +1.80 | +2.57% | 191,000 |