2345 智邦
上市 ｜ 通信網路業
收盤價
1590.00
▼-70.00
(-4.22%)
2026-04-04
本益比
33.74
殖利率
0.94%
股價淨值比
15.44
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 1670.00 | 1685.00 | 1580.00 | 1590.00 | -70.00 | -4.22% | 3,328,016 |
| 2026-04-03 | 1585.00 | 1660.00 | 1575.00 | 1660.00 | +150.00 | +9.93% | 4,304,379 |
| 2026-04-02 | 1600.00 | 1610.00 | 1495.00 | 1510.00 | -125.00 | -7.65% | 6,030,444 |
| 2026-04-01 | 1620.00 | 1650.00 | 1590.00 | 1635.00 | -20.00 | -1.21% | 3,927,435 |
| 2026-03-31 | 1620.00 | 1650.00 | 1590.00 | 1635.00 | -20.00 | -1.21% | 3,927,435 |
| 2026-03-28 | 1625.00 | 1670.00 | 1600.00 | 1655.00 | -20.00 | -1.19% | 4,485,957 |
| 2026-03-27 | 1625.00 | 1670.00 | 1600.00 | 1655.00 | -20.00 | -1.19% | 4,485,957 |
| 2026-03-26 | 1690.00 | 1750.00 | 1660.00 | 1675.00 | -10.00 | -0.59% | 7,062,091 |
| 2026-03-25 | 1580.00 | 1685.00 | 1580.00 | 1685.00 | +150.00 | +9.77% | 6,912,402 |
| 2026-03-24 | 1600.00 | 1610.00 | 1515.00 | 1535.00 | -30.00 | -1.92% | 4,590,394 |
| 2026-03-23 | 1540.00 | 1610.00 | 1535.00 | 1565.00 | -45.00 | -2.80% | 3,284,775 |
| 2026-03-20 | 1610.00 | 1675.00 | 1580.00 | 1610.00 | +20.00 | +1.26% | 5,787,071 |
| 2026-03-19 | 1585.00 | 1620.00 | 1560.00 | 1590.00 | -10.00 | -0.63% | 7,188,691 |
| 2026-03-18 | 1470.00 | 1600.00 | 1465.00 | 1600.00 | +145.00 | +9.97% | 8,456,080 |
| 2026-03-17 | 1420.00 | 1465.00 | 1420.00 | 1455.00 | +65.00 | +4.68% | 3,563,204 |
| 2026-03-16 | 1435.00 | 1445.00 | 1380.00 | 1390.00 | -30.00 | -2.11% | 4,426,977 |
| 2026-03-13 | 1480.00 | 1490.00 | 1420.00 | 1420.00 | -85.00 | -5.65% | 6,551,351 |
| 2026-03-12 | 1470.00 | 1510.00 | 1445.00 | 1505.00 | +20.00 | +1.35% | 4,026,146 |
| 2026-03-11 | 1505.00 | 1515.00 | 1465.00 | 1485.00 | +50.00 | +3.48% | 4,197,255 |
| 2026-03-10 | 1430.00 | 1455.00 | 1400.00 | 1435.00 | +55.00 | +3.99% | 5,374,084 |
| 2026-03-09 | 1355.00 | 1380.00 | 1330.00 | 1380.00 | -85.00 | -5.80% | 5,813,708 |
| 2026-03-06 | 1435.00 | 1515.00 | 1415.00 | 1465.00 | +45.00 | +3.17% | 6,338,751 |
| 2026-03-05 | 1375.00 | 1435.00 | 1350.00 | 1420.00 | +115.00 | +8.81% | 4,477,821 |
| 2026-03-04 | 1360.00 | 1380.00 | 1290.00 | 1305.00 | -115.00 | -8.10% | 5,102,273 |
| 2026-03-03 | 1415.00 | 1475.00 | 1415.00 | 1420.00 | +5.00 | +0.35% | 4,810,084 |
| 2026-03-02 | 1360.00 | 1435.00 | 1360.00 | 1415.00 | +15.00 | +1.07% | 4,142,561 |
| 2026-02-26 | 1450.00 | 1460.00 | 1400.00 | 1400.00 | -50.00 | -3.45% | 5,719,491 |
| 2026-02-25 | 1410.00 | 1495.00 | 1405.00 | 1450.00 | +45.00 | +3.20% | 4,862,429 |
| 2026-02-24 | 1405.00 | 1440.00 | 1385.00 | 1405.00 | +5.00 | +0.36% | 3,441,769 |
| 2026-02-23 | 1475.00 | 1480.00 | 1355.00 | 1400.00 | -50.00 | -3.45% | 7,796,001 |