8933 愛地雅
上櫃 ｜ 運動休閒
收盤價
6.78
▼-0.11
(-1.60%)
2026-04-04
本益比
0.00
殖利率
0.00%
股價淨值比
1.31
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 6.91 | 6.92 | 6.75 | 6.78 | -0.11 | -1.60% | 361,000 |
| 2026-04-03 | 6.91 | 6.92 | 6.75 | 6.78 | -0.11 | -1.60% | 361,000 |
| 2026-04-02 | 6.85 | 7.06 | 6.85 | 6.89 | +0.07 | +1.03% | 358,000 |
| 2026-04-01 | 7.18 | 7.38 | 6.82 | 6.82 | -0.36 | -5.01% | 1,741,000 |
| 2026-03-31 | 6.53 | 7.18 | 6.53 | 7.18 | +0.65 | +9.95% | 1,407,000 |
| 2026-03-28 | 6.47 | 6.61 | 6.46 | 6.53 | 0.00 | 0.00% | 192,000 |
| 2026-03-27 | 6.47 | 6.61 | 6.46 | 6.53 | 0.00 | 0.00% | 198,565 |
| 2026-03-26 | 6.60 | 6.67 | 6.52 | 6.53 | +0.01 | +0.15% | 272,972 |
| 2026-03-25 | 6.63 | 6.70 | 6.50 | 6.52 | -0.08 | -1.21% | 346,984 |
| 2026-03-24 | 6.99 | 6.99 | 6.55 | 6.60 | -0.25 | -3.65% | 337,806 |
| 2026-03-23 | 6.85 | 6.85 | 6.75 | 6.85 | 0.00 | 0.00% | 312,334 |
| 2026-03-20 | 6.93 | 6.93 | 6.80 | 6.85 | -0.03 | -0.44% | 297,679 |
| 2026-03-19 | 7.10 | 7.10 | 6.86 | 6.88 | -0.21 | -2.96% | 435,724 |
| 2026-03-18 | 6.85 | 7.15 | 6.85 | 7.09 | +0.27 | +3.96% | 808,808 |
| 2026-03-17 | 6.81 | 6.92 | 6.80 | 6.82 | +0.01 | +0.15% | 467,543 |
| 2026-03-16 | 6.80 | 6.82 | 6.70 | 6.81 | +0.08 | +1.19% | 373,901 |
| 2026-03-13 | 6.65 | 6.80 | 6.64 | 6.73 | -0.13 | -1.90% | 391,915 |
| 2026-03-12 | 6.68 | 7.12 | 6.67 | 6.86 | +0.21 | +3.16% | 529,672 |
| 2026-03-11 | 6.60 | 6.65 | 6.50 | 6.65 | +0.17 | +2.62% | 352,122 |
| 2026-03-10 | 6.48 | - | - | 6.48 | - | -% | 0 |
| 2026-03-09 | 6.63 | - | - | 6.47 | - | -% | 0 |
| 2026-03-06 | 6.84 | 6.93 | 6.60 | 6.78 | +0.14 | +2.11% | 309,095 |
| 2026-03-05 | 6.66 | 6.71 | 6.48 | 6.64 | +0.11 | +1.68% | 323,503 |
| 2026-03-04 | 6.72 | 6.72 | 6.50 | 6.53 | -0.19 | -2.83% | 386,462 |
| 2026-03-03 | 6.72 | 6.90 | 6.60 | 6.72 | 0.00 | 0.00% | 473,436 |
| 2026-03-02 | 6.75 | 6.79 | 6.52 | 6.72 | -0.14 | -2.04% | 438,819 |
| 2026-02-26 | 6.75 | 6.96 | 6.72 | 6.86 | +0.06 | +0.88% | 612,303 |
| 2026-02-25 | 6.90 | 6.90 | 6.73 | 6.80 | -0.04 | -0.58% | 401,194 |
| 2026-02-24 | 6.97 | 6.97 | 6.80 | 6.84 | -0.13 | -1.87% | 509,909 |
| 2026-02-23 | 6.88 | 7.05 | 6.87 | 6.97 | +0.09 | +1.31% | 360,472 |