2303 聯電
上市 ｜ 半導體業
收盤價
130.50
▲+5.50
(+4.40%)
2026-05-28
本益比
32.79
殖利率
1.99%
股價淨值比
4.04
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 129.00 | 133.50 | 128.00 | 130.50 | +5.50 | +4.40% | 291,896,012 |
| 2026-05-27 | 129.00 | 133.50 | 128.00 | 130.50 | +5.50 | +4.40% | 291,896,012 |
| 2026-05-26 | 119.50 | 119.50 | 113.00 | 114.00 | -2.00 | -1.72% | 203,495,119 |
| 2026-05-23 | 112.50 | 118.00 | 111.50 | 116.00 | +8.00 | +7.41% | 198,946,094 |
| 2026-05-22 | 114.00 | 115.50 | 107.00 | 108.00 | -5.00 | -4.42% | 227,934,594 |
| 2026-05-21 | 112.50 | 120.50 | 111.50 | 113.00 | +2.00 | +1.80% | 273,826,419 |
| 2026-05-20 | 108.50 | 114.00 | 103.50 | 111.00 | +1.00 | +0.91% | 264,201,488 |
| 2026-05-19 | 112.00 | 118.00 | 108.00 | 110.00 | +2.00 | +1.85% | 413,940,731 |
| 2026-05-16 | 102.00 | 108.00 | 98.80 | 108.00 | +9.60 | +9.76% | 333,998,329 |
| 2026-05-15 | 102.00 | 102.00 | 94.50 | 98.40 | -6.10 | -5.84% | 352,973,233 |
| 2026-05-14 | 96.70 | 104.50 | 94.30 | 104.50 | +9.50 | +10.00% | 383,024,476 |
| 2026-05-13 | 94.70 | 96.30 | 92.00 | 95.00 | +3.70 | +4.05% | 178,723,421 |
| 2026-05-12 | 96.50 | 98.80 | 89.90 | 91.30 | -5.20 | -5.39% | 219,273,944 |
| 2026-05-09 | 97.40 | 98.80 | 93.00 | 96.50 | +5.10 | +5.58% | 325,904,228 |
| 2026-05-08 | 88.50 | 91.40 | 87.80 | 91.40 | +8.30 | +9.99% | 256,466,477 |
| 2026-05-07 | 80.80 | 85.20 | 80.10 | 83.10 | +1.90 | +2.34% | 173,093,862 |
| 2026-05-06 | 80.00 | 82.40 | 79.40 | 81.20 | +3.90 | +5.05% | 242,174,345 |
| 2026-05-05 | 80.50 | 80.90 | 76.30 | 77.30 | +2.80 | +3.76% | 333,288,108 |
| 2026-05-02 | 80.50 | 80.90 | 76.30 | 77.30 | +2.80 | +3.76% | 333,288,108 |
| 2026-05-01 | 75.30 | 75.30 | 72.40 | 74.50 | -0.60 | -0.80% | 120,372,117 |
| 2026-04-30 | 72.30 | 77.70 | 71.30 | 75.10 | +2.40 | +3.30% | 163,741,430 |
| 2026-04-29 | 76.00 | 76.40 | 70.70 | 72.70 | -1.80 | -2.42% | 186,952,751 |
| 2026-04-28 | 77.00 | 78.30 | 73.30 | 74.50 | +0.90 | +1.22% | 180,527,350 |
| 2026-04-25 | 79.50 | 79.50 | 71.60 | 73.60 | -5.00 | -6.36% | 231,697,954 |
| 2026-04-24 | 76.50 | 79.80 | 75.80 | 78.60 | +2.40 | +3.15% | 232,933,889 |
| 2026-04-23 | 78.00 | 78.50 | 74.00 | 76.20 | -0.70 | -0.91% | 317,295,735 |
| 2026-04-22 | 78.00 | 80.20 | 76.30 | 76.90 | +3.90 | +5.34% | 350,982,291 |
| 2026-04-21 | 68.30 | 74.80 | 67.60 | 73.00 | +4.70 | +6.88% | 497,159,388 |
| 2026-04-18 | 66.50 | 68.30 | 65.60 | 68.30 | +6.20 | +9.98% | 282,525,368 |
| 2026-04-17 | 60.10 | 63.40 | 60.10 | 62.10 | +2.40 | +4.02% | 144,674,939 |