8996 高力
上市 ｜ 電機機械
收盤價
1245.00
▲+110.00
(+9.69%)
2026-05-28
本益比
88.80
殖利率
0.37%
股價淨值比
24.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 1170.00 | 1245.00 | 1165.00 | 1245.00 | +110.00 | +9.69% | 4,733,421 |
| 2026-05-27 | 1170.00 | 1245.00 | 1165.00 | 1245.00 | +110.00 | +9.69% | 4,733,421 |
| 2026-05-26 | 1110.00 | 1170.00 | 1110.00 | 1170.00 | +105.00 | +9.86% | 3,643,258 |
| 2026-05-23 | 1040.00 | 1075.00 | 1025.00 | 1065.00 | +71.00 | +7.14% | 2,153,462 |
| 2026-05-22 | 1050.00 | 1095.00 | 990.00 | 994.00 | -46.00 | -4.42% | 3,534,418 |
| 2026-05-21 | 1025.00 | 1065.00 | 1025.00 | 1040.00 | -5.00 | -0.48% | 1,401,290 |
| 2026-05-20 | 1030.00 | 1060.00 | 980.00 | 1045.00 | +5.00 | +0.48% | 2,982,420 |
| 2026-05-19 | 1070.00 | 1100.00 | 1030.00 | 1040.00 | -25.00 | -2.35% | 2,136,575 |
| 2026-05-16 | 1050.00 | 1090.00 | 1030.00 | 1065.00 | +40.00 | +3.90% | 2,203,520 |
| 2026-05-15 | 1055.00 | 1095.00 | 1010.00 | 1025.00 | -30.00 | -2.84% | 2,388,327 |
| 2026-05-14 | 1095.00 | 1110.00 | 1050.00 | 1055.00 | 0.00 | 0.00% | 2,887,103 |
| 2026-05-13 | 1025.00 | 1065.00 | 1010.00 | 1055.00 | +40.00 | +3.94% | 3,040,869 |
| 2026-05-12 | 1055.00 | 1065.00 | 1000.00 | 1015.00 | -60.00 | -5.58% | 3,937,724 |
| 2026-05-09 | 1160.00 | 1160.00 | 1070.00 | 1075.00 | -90.00 | -7.73% | 3,857,848 |
| 2026-05-08 | 1220.00 | 1240.00 | 1080.00 | 1165.00 | -25.00 | -2.10% | 4,149,458 |
| 2026-05-07 | 1240.00 | 1270.00 | 1175.00 | 1190.00 | -55.00 | -4.42% | 3,057,018 |
| 2026-05-06 | 1255.00 | 1310.00 | 1220.00 | 1245.00 | -5.00 | -0.40% | 5,011,036 |
| 2026-05-05 | 1195.00 | 1250.00 | 1175.00 | 1250.00 | +110.00 | +9.65% | 3,576,601 |
| 2026-05-02 | 1195.00 | 1250.00 | 1175.00 | 1250.00 | +110.00 | +9.65% | 3,576,601 |
| 2026-05-01 | 1190.00 | 1240.00 | 1135.00 | 1140.00 | -35.00 | -2.98% | 4,265,378 |
| 2026-04-30 | 1115.00 | 1175.00 | 1060.00 | 1175.00 | +105.00 | +9.81% | 1,512,071 |
| 2026-04-29 | 1095.00 | 1155.00 | 1055.00 | 1070.00 | -55.00 | -4.89% | 1,132,133 |
| 2026-04-28 | 1185.00 | 1185.00 | 1100.00 | 1125.00 | -85.00 | -7.02% | 1,488,109 |
| 2026-04-25 | 1210.00 | 1245.00 | 1080.00 | 1210.00 | +15.00 | +1.26% | 1,444,952 |
| 2026-04-24 | 1220.00 | 1250.00 | 1195.00 | 1195.00 | -20.00 | -1.65% | 813,213 |
| 2026-04-23 | 1215.00 | 1215.00 | 1160.00 | 1215.00 | +15.00 | +1.25% | 1,063,325 |
| 2026-04-22 | 1240.00 | 1240.00 | 1130.00 | 1200.00 | -20.00 | -1.64% | 1,773,813 |
| 2026-04-21 | 1085.00 | 1220.00 | 1085.00 | 1220.00 | +105.00 | +9.42% | 1,479,470 |
| 2026-04-18 | 1100.00 | 1140.00 | 1050.00 | 1115.00 | +15.00 | +1.36% | 1,627,804 |
| 2026-04-17 | 1200.00 | 1200.00 | 1100.00 | 1100.00 | -15.00 | -1.35% | 1,420,833 |