3017 奇鋐
上市 ｜ 電腦及週邊設備業
收盤價
2070.00
▼-40.00
(-1.90%)
2026-04-04
本益比
42.31
殖利率
1.01%
股價淨值比
18.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 2140.00 | 2150.00 | 2065.00 | 2070.00 | -40.00 | -1.90% | 3,100,871 |
| 2026-04-03 | 2120.00 | 2135.00 | 2065.00 | 2110.00 | +120.00 | +6.03% | 4,034,786 |
| 2026-04-02 | 2100.00 | 2115.00 | 1945.00 | 1990.00 | -145.00 | -6.79% | 5,757,841 |
| 2026-04-01 | 2115.00 | 2155.00 | 2075.00 | 2135.00 | -60.00 | -2.73% | 3,278,469 |
| 2026-03-31 | 2115.00 | 2155.00 | 2075.00 | 2135.00 | -60.00 | -2.73% | 3,278,469 |
| 2026-03-28 | 2200.00 | 2225.00 | 2120.00 | 2195.00 | -80.00 | -3.52% | 5,491,400 |
| 2026-03-27 | 2200.00 | 2225.00 | 2120.00 | 2195.00 | -80.00 | -3.52% | 5,491,400 |
| 2026-03-26 | 2200.00 | 2310.00 | 2175.00 | 2275.00 | +175.00 | +8.33% | 8,504,254 |
| 2026-03-25 | 2020.00 | 2100.00 | 2015.00 | 2100.00 | +155.00 | +7.97% | 5,596,612 |
| 2026-03-24 | 2020.00 | 2030.00 | 1915.00 | 1945.00 | -50.00 | -2.51% | 6,721,340 |
| 2026-03-23 | 1985.00 | 2045.00 | 1955.00 | 1995.00 | -55.00 | -2.68% | 5,032,899 |
| 2026-03-20 | 2010.00 | 2060.00 | 1945.00 | 2050.00 | +35.00 | +1.74% | 6,991,270 |
| 2026-03-19 | 1835.00 | 2035.00 | 1835.00 | 2015.00 | +165.00 | +8.92% | 10,256,997 |
| 2026-03-18 | 1935.00 | 1955.00 | 1850.00 | 1850.00 | -55.00 | -2.89% | 5,543,887 |
| 2026-03-17 | 1870.00 | 1970.00 | 1860.00 | 1905.00 | +75.00 | +4.10% | 5,606,630 |
| 2026-03-16 | 1890.00 | 1920.00 | 1830.00 | 1830.00 | -35.00 | -1.88% | 4,314,909 |
| 2026-03-13 | 1855.00 | 1930.00 | 1815.00 | 1865.00 | -10.00 | -0.53% | 5,993,158 |
| 2026-03-12 | 1900.00 | 1955.00 | 1870.00 | 1875.00 | +15.00 | +0.81% | 6,700,536 |
| 2026-03-11 | 1740.00 | 1860.00 | 1740.00 | 1860.00 | +165.00 | +9.73% | 5,418,586 |
| 2026-03-10 | 1735.00 | 1745.00 | 1665.00 | 1695.00 | +30.00 | +1.80% | 6,547,366 |
| 2026-03-09 | 1665.00 | 1700.00 | 1665.00 | 1665.00 | -180.00 | -9.76% | 4,090,895 |
| 2026-03-06 | 1810.00 | 1885.00 | 1785.00 | 1845.00 | +25.00 | +1.37% | 4,254,526 |
| 2026-03-05 | 1860.00 | 1900.00 | 1795.00 | 1820.00 | +70.00 | +4.00% | 5,484,692 |
| 2026-03-04 | 1775.00 | 1795.00 | 1670.00 | 1750.00 | -45.00 | -2.51% | 6,886,787 |
| 2026-03-03 | 1830.00 | 1910.00 | 1780.00 | 1795.00 | +30.00 | +1.70% | 8,804,200 |
| 2026-03-02 | 1720.00 | 1800.00 | 1715.00 | 1765.00 | 0.00 | 0.00% | 5,311,930 |
| 2026-02-26 | 1680.00 | 1785.00 | 1665.00 | 1765.00 | +90.00 | +5.37% | 10,544,482 |
| 2026-02-25 | 1565.00 | 1695.00 | 1560.00 | 1675.00 | +125.00 | +8.06% | 8,984,346 |
| 2026-02-24 | 1535.00 | 1560.00 | 1510.00 | 1550.00 | +30.00 | +1.97% | 4,176,128 |
| 2026-02-23 | 1650.00 | 1650.00 | 1515.00 | 1520.00 | -85.00 | -5.30% | 6,287,420 |