8933 愛地雅
上櫃 ｜ 運動休閒
收盤價
4.30
▼-0.10
(-2.27%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
0.87
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 4.35 | 4.36 | 4.28 | 4.30 | -0.10 | -2.27% | 443,000 |
| 2026-05-27 | 4.44 | 4.44 | 4.35 | 4.40 | 0.00 | 0.00% | 249,000 |
| 2026-05-26 | 4.50 | 4.51 | 4.33 | 4.40 | 0.00 | 0.00% | 420,000 |
| 2026-05-23 | 4.31 | 4.44 | 4.30 | 4.40 | -0.05 | -1.12% | 816,000 |
| 2026-05-22 | 4.38 | 4.51 | 4.30 | 4.45 | +0.07 | +1.60% | 2,518,000 |
| 2026-05-21 | 4.38 | 4.38 | 4.38 | 4.38 | -0.48 | -9.88% | 923,000 |
| 2026-05-20 | 4.87 | 4.99 | 4.86 | 4.86 | -0.54 | -10.00% | 2,012,000 |
| 2026-05-19 | 5.54 | 5.59 | 5.39 | 5.40 | -0.14 | -2.53% | 632,000 |
| 2026-05-16 | 5.57 | 5.68 | 5.50 | 5.54 | -0.03 | -0.54% | 431,000 |
| 2026-05-15 | 5.68 | 5.68 | 5.52 | 5.57 | -0.11 | -1.94% | 627,000 |
| 2026-05-14 | 5.67 | 5.70 | 5.60 | 5.68 | +0.01 | +0.18% | 321,000 |
| 2026-05-13 | 5.82 | 5.82 | 5.66 | 5.67 | -0.15 | -2.58% | 716,000 |
| 2026-05-12 | 5.80 | 5.88 | 5.80 | 5.82 | -0.06 | -1.02% | 290,000 |
| 2026-05-09 | 5.86 | 5.93 | 5.86 | 5.88 | +0.02 | +0.34% | 223,000 |
| 2026-05-08 | 5.91 | 5.92 | 5.85 | 5.86 | -0.06 | -1.01% | 433,000 |
| 2026-05-07 | 5.97 | 5.97 | 5.89 | 5.92 | -0.07 | -1.17% | 502,000 |
| 2026-05-06 | 5.97 | 6.00 | 5.95 | 5.99 | +0.02 | +0.34% | 198,000 |
| 2026-05-05 | 6.00 | 6.09 | 5.95 | 5.97 | -0.04 | -0.67% | 503,000 |
| 2026-05-02 | 6.05 | 6.07 | 6.01 | 6.01 | -0.04 | -0.66% | 188,000 |
| 2026-05-01 | 6.05 | 6.07 | 6.01 | 6.01 | -0.04 | -0.66% | 188,000 |
| 2026-04-30 | 6.05 | 6.10 | 6.05 | 6.05 | -0.01 | -0.17% | 227,000 |
| 2026-04-29 | 6.10 | 6.10 | 6.05 | 6.06 | -0.04 | -0.66% | 247,000 |
| 2026-04-28 | 6.13 | 6.24 | 6.08 | 6.10 | -0.03 | -0.49% | 344,000 |
| 2026-04-25 | 6.20 | 6.20 | 6.10 | 6.13 | -0.07 | -1.13% | 195,000 |
| 2026-04-24 | 6.38 | 6.38 | 6.05 | 6.20 | -0.20 | -3.13% | 780,000 |
| 2026-04-23 | 6.42 | 6.42 | 6.35 | 6.40 | -0.02 | -0.31% | 440,000 |
| 2026-04-22 | 6.47 | 6.50 | 6.42 | 6.42 | -0.05 | -0.77% | 484,000 |
| 2026-04-21 | 6.50 | 6.56 | 6.45 | 6.47 | -0.08 | -1.22% | 421,000 |
| 2026-04-18 | 6.57 | 6.57 | 6.47 | 6.55 | -0.02 | -0.30% | 305,000 |
| 2026-04-17 | 6.53 | 6.62 | 6.51 | 6.57 | +0.06 | +0.92% | 245,000 |