3022 威強電
上市 ｜ 電腦及週邊設備業
收盤價
75.00
▲+1.50
(+2.04%)
2026-05-28
本益比
21.25
殖利率
4.67%
股價淨值比
1.15
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 74.10 | 75.10 | 72.20 | 75.00 | +1.50 | +2.04% | 1,434,354 |
| 2026-05-27 | 74.10 | 75.10 | 72.20 | 75.00 | +1.50 | +2.04% | 1,434,354 |
| 2026-05-26 | 69.90 | 72.20 | 69.90 | 71.60 | +1.70 | +2.43% | 1,022,164 |
| 2026-05-23 | 68.90 | 70.40 | 68.70 | 69.90 | +1.80 | +2.64% | 1,037,943 |
| 2026-05-22 | 67.90 | 68.60 | 67.50 | 68.10 | +0.40 | +0.59% | 462,047 |
| 2026-05-21 | 67.30 | 68.40 | 67.30 | 67.70 | +0.10 | +0.15% | 421,662 |
| 2026-05-20 | 67.30 | 68.20 | 66.10 | 67.60 | +0.30 | +0.45% | 597,277 |
| 2026-05-19 | 68.80 | 69.50 | 66.70 | 67.30 | -0.90 | -1.32% | 807,405 |
| 2026-05-16 | 68.00 | 68.50 | 67.30 | 68.20 | +0.60 | +0.89% | 683,142 |
| 2026-05-15 | 69.30 | 69.30 | 67.10 | 67.60 | -2.10 | -3.01% | 1,229,120 |
| 2026-05-14 | 69.50 | 70.10 | 68.30 | 69.70 | +0.70 | +1.01% | 1,028,712 |
| 2026-05-13 | 67.90 | 69.30 | 66.70 | 69.00 | -4.70 | -6.38% | 2,658,527 |
| 2026-05-12 | 75.30 | 76.20 | 73.70 | 73.70 | -1.60 | -2.12% | 1,200,946 |
| 2026-05-09 | 75.00 | 76.10 | 74.10 | 75.30 | +1.30 | +1.76% | 1,211,949 |
| 2026-05-08 | 76.50 | 76.50 | 73.20 | 74.00 | -1.00 | -1.33% | 1,679,598 |
| 2026-05-07 | 71.00 | 75.70 | 70.80 | 75.00 | +4.00 | +5.63% | 2,784,107 |
| 2026-05-06 | 70.10 | 71.30 | 69.70 | 71.00 | +2.00 | +2.90% | 940,495 |
| 2026-05-05 | 69.00 | 71.20 | 68.70 | 69.00 | +0.20 | +0.29% | 1,190,558 |
| 2026-05-02 | 69.00 | 71.20 | 68.70 | 69.00 | +0.20 | +0.29% | 1,190,558 |
| 2026-05-01 | 69.40 | 69.50 | 68.50 | 68.80 | -0.10 | -0.15% | 554,283 |
| 2026-04-30 | 68.70 | 69.10 | 67.90 | 68.90 | +0.20 | +0.29% | 434,032 |
| 2026-04-29 | 69.00 | 69.10 | 67.10 | 68.70 | -0.30 | -0.43% | 603,611 |
| 2026-04-28 | 69.80 | 70.10 | 68.00 | 69.00 | +0.10 | +0.15% | 662,420 |
| 2026-04-25 | 72.50 | 72.50 | 67.30 | 68.90 | -3.00 | -4.17% | 1,908,206 |
| 2026-04-24 | 70.90 | 72.50 | 70.50 | 71.90 | +1.00 | +1.41% | 1,270,707 |
| 2026-04-23 | 70.80 | 71.40 | 70.20 | 70.90 | +0.30 | +0.42% | 866,234 |
| 2026-04-22 | 69.60 | 71.50 | 69.50 | 70.60 | +1.60 | +2.32% | 1,801,385 |
| 2026-04-21 | 68.00 | 69.20 | 68.00 | 69.00 | +0.60 | +0.88% | 706,030 |
| 2026-04-18 | 67.80 | 68.90 | 67.60 | 68.40 | +1.00 | +1.48% | 956,384 |
| 2026-04-17 | 68.00 | 68.40 | 67.20 | 67.40 | -0.20 | -0.30% | 762,253 |