3028 增你強
上市 ｜ 電子通路業
收盤價
81.60
▲+0.30
(+0.37%)
2026-05-28
本益比
15.97
殖利率
3.68%
股價淨值比
3.04
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 81.50 | 83.30 | 80.90 | 81.60 | +0.30 | +0.37% | 3,110,682 |
| 2026-05-27 | 81.50 | 83.30 | 80.90 | 81.60 | +0.30 | +0.37% | 3,110,682 |
| 2026-05-26 | 84.20 | 86.20 | 81.90 | 82.30 | -1.00 | -1.20% | 5,644,962 |
| 2026-05-23 | 86.00 | 86.50 | 83.20 | 83.30 | -1.10 | -1.30% | 5,472,846 |
| 2026-05-22 | 82.90 | 88.30 | 82.60 | 84.40 | +2.60 | +3.18% | 10,971,328 |
| 2026-05-21 | 81.20 | 83.00 | 80.20 | 81.80 | +0.60 | +0.74% | 4,931,851 |
| 2026-05-20 | 79.20 | 83.80 | 78.40 | 81.20 | +2.50 | +3.18% | 9,837,841 |
| 2026-05-19 | 79.00 | 79.40 | 75.40 | 78.70 | -0.10 | -0.13% | 6,477,543 |
| 2026-05-16 | 75.80 | 79.40 | 75.80 | 78.80 | +5.50 | +7.50% | 7,909,342 |
| 2026-05-15 | 74.00 | 74.70 | 72.30 | 73.30 | -1.50 | -2.01% | 3,174,052 |
| 2026-05-14 | 76.50 | 76.80 | 73.60 | 74.80 | -0.70 | -0.93% | 6,133,952 |
| 2026-05-13 | 81.50 | 84.40 | 75.30 | 75.50 | -4.30 | -5.39% | 14,230,259 |
| 2026-05-12 | 76.20 | 81.50 | 75.00 | 79.80 | +3.80 | +5.00% | 9,299,422 |
| 2026-05-09 | 81.10 | 81.50 | 74.60 | 76.00 | -0.50 | -0.65% | 13,246,429 |
| 2026-05-08 | 72.20 | 76.50 | 72.00 | 76.50 | +6.90 | +9.91% | 6,698,508 |
| 2026-05-07 | 69.40 | 71.30 | 69.00 | 69.60 | +0.20 | +0.29% | 2,798,934 |
| 2026-05-06 | 68.30 | 69.50 | 66.30 | 69.40 | +1.10 | +1.61% | 4,122,153 |
| 2026-05-05 | 70.60 | 71.60 | 68.10 | 68.30 | -2.30 | -3.26% | 5,772,057 |
| 2026-05-02 | 70.60 | 71.60 | 68.10 | 68.30 | -2.30 | -3.26% | 5,772,057 |
| 2026-05-01 | 69.70 | 76.50 | 68.50 | 70.60 | -0.20 | -0.28% | 14,446,081 |
| 2026-04-30 | 69.80 | 73.50 | 66.70 | 70.80 | +2.20 | +3.21% | 22,745,735 |
| 2026-04-29 | 62.90 | 68.60 | 62.80 | 68.60 | +6.20 | +9.94% | 9,343,038 |
| 2026-04-28 | 62.00 | 62.90 | 60.60 | 62.40 | +1.30 | +2.13% | 2,472,188 |
| 2026-04-25 | 65.00 | 65.00 | 59.20 | 61.10 | -2.10 | -3.32% | 4,335,559 |
| 2026-04-24 | 61.80 | 63.60 | 61.60 | 63.20 | +1.90 | +3.10% | 2,787,022 |
| 2026-04-23 | 61.50 | 62.70 | 60.60 | 61.30 | 0.00 | 0.00% | 2,263,843 |
| 2026-04-22 | 63.10 | 63.40 | 60.50 | 61.30 | -1.50 | -2.39% | 4,026,625 |
| 2026-04-21 | 63.60 | 64.00 | 62.50 | 62.80 | -0.40 | -0.63% | 2,354,832 |
| 2026-04-18 | 62.80 | 64.30 | 62.10 | 63.20 | +0.30 | +0.48% | 3,350,526 |
| 2026-04-17 | 68.00 | 68.90 | 62.80 | 62.90 | -1.20 | -1.87% | 10,697,479 |