8996 高力
上市 ｜ 電機機械
收盤價
866.00
▼-42.00
(-4.63%)
2026-04-04
本益比
96.01
殖利率
0.53%
股價淨值比
19.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 915.00 | 936.00 | 865.00 | 866.00 | -42.00 | -4.63% | 4,300,820 |
| 2026-04-03 | 892.00 | 920.00 | 871.00 | 908.00 | +62.00 | +7.33% | 5,012,666 |
| 2026-04-02 | 899.00 | 905.00 | 837.00 | 846.00 | -49.00 | -5.47% | 4,906,831 |
| 2026-04-01 | 854.00 | 904.00 | 852.00 | 895.00 | +30.00 | +3.47% | 4,647,163 |
| 2026-03-31 | 854.00 | 904.00 | 852.00 | 895.00 | +30.00 | +3.47% | 4,647,163 |
| 2026-03-28 | 820.00 | 870.00 | 815.00 | 865.00 | 0.00 | 0.00% | 2,701,247 |
| 2026-03-27 | 820.00 | 870.00 | 815.00 | 865.00 | 0.00 | 0.00% | 2,701,247 |
| 2026-03-26 | 838.00 | 875.00 | 830.00 | 845.00 | +25.00 | +3.05% | 3,439,060 |
| 2026-03-25 | 795.00 | 840.00 | 776.00 | 820.00 | +48.00 | +6.22% | 4,099,697 |
| 2026-03-24 | 826.00 | 826.00 | 738.00 | 772.00 | -48.00 | -5.85% | 7,880,953 |
| 2026-03-23 | 820.00 | 833.00 | 820.00 | 820.00 | -91.00 | -9.99% | 3,506,645 |
| 2026-03-20 | 970.00 | 1005.00 | 909.00 | 911.00 | -40.00 | -4.21% | 5,996,854 |
| 2026-03-19 | 940.00 | 980.00 | 937.00 | 951.00 | -1.00 | -0.11% | 3,349,102 |
| 2026-03-18 | 955.00 | 979.00 | 922.00 | 952.00 | +34.00 | +3.70% | 3,284,054 |
| 2026-03-17 | 950.00 | 979.00 | 916.00 | 918.00 | -7.00 | -0.76% | 4,977,594 |
| 2026-03-16 | 903.00 | 932.00 | 881.00 | 925.00 | +26.00 | +2.89% | 3,608,585 |
| 2026-03-13 | 930.00 | 945.00 | 892.00 | 899.00 | -18.00 | -1.96% | 5,567,619 |
| 2026-03-12 | 840.00 | 917.00 | 840.00 | 917.00 | +83.00 | +9.95% | 6,276,791 |
| 2026-03-11 | 775.00 | 838.00 | 775.00 | 834.00 | +65.00 | +8.45% | 434,890 |
| 2026-03-10 | 738.00 | 770.00 | 738.00 | 769.00 | +69.00 | +9.86% | 522,139 |
| 2026-03-09 | 700.00 | 701.00 | 700.00 | 700.00 | -77.00 | -9.91% | 683,271 |
| 2026-03-06 | 770.00 | 790.00 | 755.00 | 777.00 | 0.00 | 0.00% | 296,134 |
| 2026-03-05 | 806.00 | 806.00 | 716.00 | 777.00 | +28.00 | +3.74% | 557,774 |
| 2026-03-04 | 830.00 | 830.00 | 749.00 | 749.00 | -82.00 | -9.87% | 812,862 |
| 2026-03-03 | 870.00 | 888.00 | 831.00 | 831.00 | -48.00 | -5.46% | 617,744 |
| 2026-03-02 | 856.00 | 899.00 | 856.00 | 879.00 | 0.00 | 0.00% | 400,439 |
| 2026-02-26 | 911.00 | 933.00 | 879.00 | 879.00 | -32.00 | -3.51% | 412,819 |
| 2026-02-25 | 932.00 | 932.00 | 908.00 | 911.00 | -20.00 | -2.15% | 545,533 |
| 2026-02-24 | 890.00 | 959.00 | 886.00 | 931.00 | +52.00 | +5.92% | 5,135,014 |
| 2026-02-23 | 895.00 | 899.00 | 854.00 | 879.00 | -27.00 | -2.98% | 4,157,759 |