3024 憶聲
上市 ｜ 光電業
收盤價
16.10
▲+0.05
(+0.31%)
2026-05-28
本益比
178.89
殖利率
1.37%
股價淨值比
1.47
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 16.05 | 16.25 | 15.50 | 16.10 | +0.05 | +0.31% | 3,156,954 |
| 2026-05-27 | 16.05 | 16.25 | 15.50 | 16.10 | +0.05 | +0.31% | 3,156,954 |
| 2026-05-26 | 17.10 | 17.75 | 16.60 | 17.60 | +0.45 | +2.62% | 3,534,283 |
| 2026-05-23 | 18.05 | 18.05 | 16.65 | 17.15 | -0.65 | -3.65% | 6,003,127 |
| 2026-05-22 | 17.60 | 18.40 | 17.50 | 17.80 | +0.40 | +2.30% | 4,598,533 |
| 2026-05-21 | 18.05 | 18.40 | 17.10 | 17.40 | -0.40 | -2.25% | 8,784,838 |
| 2026-05-20 | 17.00 | 17.95 | 16.95 | 17.80 | +0.95 | +5.64% | 7,458,185 |
| 2026-05-19 | 16.70 | 17.75 | 16.45 | 16.85 | +0.30 | +1.81% | 9,045,674 |
| 2026-05-16 | 15.75 | 16.90 | 15.75 | 16.55 | +1.15 | +7.47% | 10,894,967 |
| 2026-05-15 | 14.95 | 15.85 | 14.90 | 15.40 | +0.55 | +3.70% | 4,880,179 |
| 2026-05-14 | 14.70 | 14.95 | 14.60 | 14.85 | +0.30 | +2.06% | 2,834,268 |
| 2026-05-13 | 14.35 | 14.85 | 14.25 | 14.55 | +0.30 | +2.11% | 3,765,134 |
| 2026-05-12 | 14.55 | 14.70 | 14.00 | 14.25 | -0.35 | -2.40% | 4,213,654 |
| 2026-05-09 | 14.05 | 15.20 | 13.80 | 14.60 | +0.75 | +5.42% | 10,343,071 |
| 2026-05-08 | 14.00 | 14.10 | 13.60 | 13.85 | +0.05 | +0.36% | 3,917,309 |
| 2026-05-07 | 13.15 | 13.80 | 13.10 | 13.80 | +0.50 | +3.76% | 3,183,038 |
| 2026-05-06 | 12.90 | 13.30 | 12.75 | 13.30 | +0.60 | +4.72% | 2,386,210 |
| 2026-05-05 | 13.20 | 13.30 | 12.55 | 12.70 | -0.40 | -3.05% | 2,469,122 |
| 2026-05-02 | 13.20 | 13.30 | 12.55 | 12.70 | -0.40 | -3.05% | 2,469,122 |
| 2026-05-01 | 13.60 | 13.80 | 13.00 | 13.10 | -0.40 | -2.96% | 2,602,314 |
| 2026-04-30 | 13.85 | 13.85 | 13.35 | 13.50 | -0.20 | -1.46% | 2,829,673 |
| 2026-04-29 | 13.85 | 13.95 | 13.20 | 13.70 | -0.10 | -0.72% | 4,355,044 |
| 2026-04-28 | 14.40 | 14.55 | 13.65 | 13.80 | -0.25 | -1.78% | 5,717,224 |
| 2026-04-25 | 13.55 | 14.20 | 13.20 | 14.05 | +0.10 | +0.72% | 9,753,633 |
| 2026-04-24 | 14.20 | 14.20 | 13.35 | 13.95 | +0.75 | +5.68% | 15,482,209 |
| 2026-04-23 | 13.10 | 13.20 | 12.65 | 13.20 | +1.20 | +10.00% | 6,974,046 |
| 2026-04-22 | 11.40 | 12.00 | 11.35 | 12.00 | +1.05 | +9.59% | 6,566,548 |
| 2026-04-21 | 10.50 | 11.00 | 10.45 | 10.95 | +0.55 | +5.29% | 3,714,953 |
| 2026-04-18 | 10.05 | 10.45 | 10.05 | 10.40 | +0.35 | +3.48% | 2,317,358 |
| 2026-04-17 | 10.10 | 10.15 | 10.00 | 10.05 | 0.00 | 0.00% | 1,897,873 |