4974 亞泰
上櫃 ｜ 電子零組件業
收盤價
75.80
▼-0.70
(-0.92%)
2026-05-28
本益比
17.11
殖利率
0.00%
股價淨值比
1.74
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 76.80 | 77.20 | 75.20 | 75.80 | -0.70 | -0.92% | 440,000 |
| 2026-05-27 | 77.00 | 77.20 | 75.50 | 76.50 | +0.50 | +0.66% | 296,000 |
| 2026-05-26 | 76.90 | 77.50 | 75.70 | 76.00 | -0.20 | -0.26% | 411,000 |
| 2026-05-23 | 76.20 | 76.40 | 75.10 | 76.20 | +1.10 | +1.46% | 320,000 |
| 2026-05-22 | 75.00 | 75.70 | 74.70 | 75.10 | +1.40 | +1.90% | 267,000 |
| 2026-05-21 | 73.70 | 73.90 | 73.10 | 73.70 | 0.00 | 0.00% | 141,000 |
| 2026-05-20 | 75.10 | 75.90 | 73.60 | 73.70 | -0.10 | -0.14% | 204,000 |
| 2026-05-19 | 74.20 | 75.20 | 72.60 | 73.80 | -0.80 | -1.07% | 205,000 |
| 2026-05-16 | 74.70 | 76.60 | 74.50 | 74.60 | +0.50 | +0.67% | 493,000 |
| 2026-05-15 | 73.70 | 74.30 | 73.30 | 74.10 | +0.40 | +0.54% | 207,000 |
| 2026-05-14 | 73.60 | 73.90 | 72.50 | 73.70 | +0.10 | +0.14% | 170,000 |
| 2026-05-13 | 74.60 | 74.80 | 73.30 | 73.60 | -0.80 | -1.08% | 153,000 |
| 2026-05-12 | 73.40 | 74.40 | 73.00 | 74.40 | +0.90 | +1.22% | 269,000 |
| 2026-05-09 | 74.00 | 74.20 | 72.80 | 73.50 | -0.30 | -0.41% | 146,000 |
| 2026-05-08 | 75.00 | 75.00 | 73.60 | 73.80 | -0.50 | -0.67% | 204,000 |
| 2026-05-07 | 75.00 | 75.20 | 72.70 | 74.30 | +0.60 | +0.81% | 287,000 |
| 2026-05-06 | 72.80 | 74.00 | 72.40 | 73.70 | +1.80 | +2.50% | 277,000 |
| 2026-05-05 | 72.00 | 72.70 | 71.70 | 71.90 | 0.00 | 0.00% | 178,000 |
| 2026-05-02 | 72.50 | 73.50 | 71.90 | 71.90 | -0.50 | -0.69% | 131,000 |
| 2026-05-01 | 72.50 | 73.50 | 71.90 | 71.90 | -0.50 | -0.69% | 131,000 |
| 2026-04-30 | 72.80 | 73.00 | 72.00 | 72.40 | -0.40 | -0.55% | 71,000 |
| 2026-04-29 | 73.80 | 73.80 | 72.50 | 72.80 | -1.00 | -1.36% | 190,000 |
| 2026-04-28 | 73.80 | 74.50 | 72.70 | 73.80 | +0.40 | +0.54% | 481,000 |
| 2026-04-25 | 71.80 | 75.90 | 71.80 | 73.40 | +2.60 | +3.67% | 832,000 |
| 2026-04-24 | 72.60 | 72.80 | 70.00 | 70.80 | -1.40 | -1.94% | 303,000 |
| 2026-04-23 | 71.70 | 72.20 | 71.70 | 72.20 | +1.00 | +1.40% | 242,000 |
| 2026-04-22 | 71.90 | 71.90 | 70.90 | 71.20 | -0.70 | -0.97% | 138,000 |
| 2026-04-21 | 72.10 | 72.30 | 71.20 | 71.90 | +0.80 | +1.13% | 250,000 |
| 2026-04-18 | 70.70 | 71.20 | 70.50 | 71.10 | +0.30 | +0.42% | 206,000 |
| 2026-04-17 | 70.20 | 71.00 | 70.10 | 70.80 | +0.70 | +1.00% | 147,000 |