3031 佰鴻
上市 ｜ 光電業
收盤價
31.85
▼-1.00
(-3.04%)
2026-05-28
本益比
28.44
殖利率
3.14%
股價淨值比
1.94
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 32.95 | 33.00 | 31.40 | 31.85 | -1.00 | -3.04% | 3,058,086 |
| 2026-05-27 | 32.95 | 33.00 | 31.40 | 31.85 | -1.00 | -3.04% | 3,058,086 |
| 2026-05-26 | 34.75 | 34.80 | 33.20 | 33.75 | +0.15 | +0.45% | 10,695,490 |
| 2026-05-23 | 31.25 | 33.60 | 30.55 | 33.60 | +3.05 | +9.98% | 15,829,043 |
| 2026-05-22 | 29.20 | 30.90 | 28.50 | 30.55 | +1.95 | +6.82% | 3,517,200 |
| 2026-05-21 | 28.70 | 29.30 | 28.40 | 28.60 | +0.05 | +0.18% | 918,497 |
| 2026-05-20 | 28.30 | 28.60 | 27.25 | 28.55 | -0.40 | -1.38% | 1,557,925 |
| 2026-05-19 | 30.25 | 30.55 | 28.85 | 28.95 | -1.05 | -3.50% | 2,128,860 |
| 2026-05-16 | 29.65 | 30.30 | 29.60 | 30.00 | +0.70 | +2.39% | 1,597,357 |
| 2026-05-15 | 29.45 | 29.95 | 28.70 | 29.30 | -0.55 | -1.84% | 2,255,617 |
| 2026-05-14 | 30.20 | 30.30 | 29.20 | 29.85 | -0.15 | -0.50% | 1,849,391 |
| 2026-05-13 | 30.00 | 31.15 | 29.55 | 30.00 | +0.45 | +1.52% | 2,498,345 |
| 2026-05-12 | 30.40 | 31.00 | 29.15 | 29.55 | -1.00 | -3.27% | 2,199,161 |
| 2026-05-09 | 30.90 | 31.15 | 30.40 | 30.55 | +0.05 | +0.16% | 1,782,289 |
| 2026-05-08 | 31.75 | 32.30 | 30.40 | 30.50 | -0.90 | -2.87% | 3,954,215 |
| 2026-05-07 | 31.45 | 32.40 | 31.35 | 31.40 | -0.15 | -0.48% | 2,810,346 |
| 2026-05-06 | 32.00 | 32.00 | 30.75 | 31.55 | 0.00 | 0.00% | 3,005,546 |
| 2026-05-05 | 32.50 | 33.25 | 31.10 | 31.55 | -1.25 | -3.81% | 5,958,933 |
| 2026-05-02 | 32.50 | 33.25 | 31.10 | 31.55 | -1.25 | -3.81% | 5,958,933 |
| 2026-05-01 | 33.20 | 35.30 | 32.50 | 32.80 | -0.95 | -2.81% | 13,313,072 |
| 2026-04-30 | 33.10 | 34.35 | 32.00 | 33.75 | +0.70 | +2.12% | 14,617,673 |
| 2026-04-29 | 32.00 | 33.05 | 30.70 | 33.05 | +1.70 | +5.42% | 12,087,982 |
| 2026-04-28 | 30.00 | 32.45 | 30.00 | 31.35 | +1.60 | +5.38% | 6,411,689 |
| 2026-04-25 | 31.95 | 32.45 | 28.85 | 29.75 | -2.20 | -6.89% | 5,249,018 |
| 2026-04-24 | 31.65 | 32.75 | 31.20 | 31.95 | +0.10 | +0.31% | 6,490,150 |
| 2026-04-23 | 31.05 | 31.95 | 29.70 | 31.85 | +1.20 | +3.92% | 9,542,609 |
| 2026-04-22 | 33.00 | 33.35 | 30.60 | 30.65 | -2.55 | -7.68% | 8,447,950 |
| 2026-04-21 | 32.90 | 33.60 | 32.05 | 33.20 | +0.20 | +0.61% | 9,669,334 |
| 2026-04-18 | 31.60 | 33.00 | 31.30 | 33.00 | +0.65 | +2.01% | 11,339,949 |
| 2026-04-17 | 31.50 | 33.10 | 30.25 | 32.35 | +1.25 | +4.02% | 18,276,231 |