2454 聯發科
上市 ｜ 半導體業
收盤價
4265.00
▲+20.00
(+0.47%)
2026-05-28
本益比
67.97
殖利率
1.25%
股價淨值比
17.44
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 4375.00 | 4440.00 | 4180.00 | 4265.00 | +20.00 | +0.47% | 19,540,872 |
| 2026-05-27 | 4375.00 | 4440.00 | 4180.00 | 4265.00 | +20.00 | +0.47% | 19,512,872 |
| 2026-05-26 | 3765.00 | 3880.00 | 3675.00 | 3860.00 | +310.00 | +8.73% | 20,839,466 |
| 2026-05-23 | 3415.00 | 3550.00 | 3405.00 | 3550.00 | +320.00 | +9.91% | 5,983,092 |
| 2026-05-22 | 3195.00 | 3350.00 | 3155.00 | 3230.00 | +75.00 | +2.38% | 9,296,108 |
| 2026-05-21 | 3475.00 | 3495.00 | 3100.00 | 3155.00 | -245.00 | -7.21% | 10,055,471 |
| 2026-05-20 | 3240.00 | 3550.00 | 3150.00 | 3400.00 | +140.00 | +4.29% | 7,040,537 |
| 2026-05-19 | 3425.00 | 3555.00 | 3200.00 | 3260.00 | -145.00 | -4.26% | 7,341,025 |
| 2026-05-16 | 3585.00 | 3590.00 | 3385.00 | 3405.00 | -90.00 | -2.58% | 7,103,890 |
| 2026-05-15 | 3625.00 | 3680.00 | 3400.00 | 3495.00 | -205.00 | -5.54% | 9,694,046 |
| 2026-05-14 | 3835.00 | 3910.00 | 3700.00 | 3700.00 | -180.00 | -4.64% | 11,090,404 |
| 2026-05-13 | 3575.00 | 3985.00 | 3565.00 | 3880.00 | +250.00 | +6.89% | 8,690,923 |
| 2026-05-12 | 3320.00 | 3670.00 | 3320.00 | 3630.00 | +210.00 | +6.14% | 9,525,653 |
| 2026-05-09 | 3430.00 | 3430.00 | 3295.00 | 3420.00 | -10.00 | -0.29% | 8,465,341 |
| 2026-05-08 | 3470.00 | 3470.00 | 3155.00 | 3430.00 | +275.00 | +8.72% | 39,638,460 |
| 2026-05-07 | 3155.00 | 3155.00 | 3155.00 | 3155.00 | +285.00 | +9.93% | 10,091,886 |
| 2026-05-06 | 2870.00 | 2870.00 | 2870.00 | 2870.00 | +260.00 | +9.96% | 4,019,865 |
| 2026-05-05 | 2665.00 | 2685.00 | 2565.00 | 2610.00 | +35.00 | +1.36% | 17,532,158 |
| 2026-05-02 | 2665.00 | 2685.00 | 2565.00 | 2610.00 | +35.00 | +1.36% | 17,532,158 |
| 2026-05-01 | 2550.00 | 2595.00 | 2500.00 | 2575.00 | -40.00 | -1.53% | 13,156,720 |
| 2026-04-30 | 2490.00 | 2675.00 | 2485.00 | 2615.00 | +180.00 | +7.39% | 24,314,216 |
| 2026-04-29 | 2470.00 | 2575.00 | 2410.00 | 2435.00 | 0.00 | 0.00% | 25,538,897 |
| 2026-04-28 | 2340.00 | 2435.00 | 2330.00 | 2435.00 | +220.00 | +9.93% | 22,985,015 |
| 2026-04-25 | 2325.00 | 2335.00 | 2170.00 | 2215.00 | -80.00 | -3.49% | 29,760,982 |
| 2026-04-24 | 2120.00 | 2295.00 | 2110.00 | 2295.00 | +205.00 | +9.81% | 24,343,038 |
| 2026-04-23 | 1930.00 | 2090.00 | 1925.00 | 2090.00 | +190.00 | +10.00% | 19,459,855 |
| 2026-04-22 | 1960.00 | 1965.00 | 1895.00 | 1900.00 | -25.00 | -1.30% | 11,656,022 |
| 2026-04-21 | 1930.00 | 1955.00 | 1885.00 | 1925.00 | +30.00 | +1.58% | 16,759,982 |
| 2026-04-18 | 1850.00 | 1930.00 | 1810.00 | 1895.00 | +105.00 | +5.87% | 17,931,934 |
| 2026-04-17 | 1805.00 | 1845.00 | 1770.00 | 1790.00 | +70.00 | +4.07% | 22,780,413 |