3033 威健
上市 ｜ 電子通路業
收盤價
31.85
▼-0.75
(-2.30%)
2026-04-04
本益比
17.69
殖利率
6.53%
股價淨值比
1.43
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 32.70 | 32.90 | 31.70 | 31.85 | -0.75 | -2.30% | 2,620,848 |
| 2026-04-03 | 32.50 | 32.70 | 32.40 | 32.60 | +0.80 | +2.52% | 2,171,028 |
| 2026-04-02 | 32.10 | 32.60 | 31.50 | 31.80 | -0.50 | -1.55% | 3,954,331 |
| 2026-04-01 | 32.15 | 32.90 | 31.95 | 32.30 | -0.20 | -0.62% | 3,361,572 |
| 2026-03-31 | 32.15 | 32.90 | 31.95 | 32.30 | -0.20 | -0.62% | 3,361,572 |
| 2026-03-28 | 32.70 | 33.00 | 32.30 | 32.50 | -0.60 | -1.81% | 4,818,279 |
| 2026-03-27 | 32.70 | 33.00 | 32.30 | 32.50 | -0.60 | -1.81% | 4,818,279 |
| 2026-03-26 | 33.70 | 33.70 | 32.90 | 33.10 | -0.35 | -1.05% | 4,062,487 |
| 2026-03-25 | 34.00 | 34.05 | 33.35 | 33.45 | +0.30 | +0.90% | 3,507,154 |
| 2026-03-24 | 33.95 | 34.40 | 32.80 | 33.15 | -0.15 | -0.45% | 5,799,460 |
| 2026-03-23 | 34.25 | 34.75 | 32.95 | 33.30 | -2.45 | -6.85% | 8,766,353 |
| 2026-03-20 | 38.45 | 38.45 | 35.40 | 35.75 | +0.55 | +1.56% | 47,704,772 |
| 2026-03-19 | 34.10 | 35.40 | 33.90 | 35.20 | +0.55 | +1.59% | 14,343,357 |
| 2026-03-18 | 33.65 | 35.20 | 33.55 | 34.65 | +1.30 | +3.90% | 26,431,744 |
| 2026-03-17 | 32.20 | 34.20 | 32.00 | 33.35 | +1.50 | +4.71% | 23,375,363 |
| 2026-03-16 | 31.25 | 32.45 | 31.10 | 31.85 | +1.45 | +4.77% | 6,422,458 |
| 2026-03-13 | 30.15 | 30.40 | 29.90 | 30.40 | +0.05 | +0.16% | 1,337,752 |
| 2026-03-12 | 29.70 | 30.35 | 29.70 | 30.35 | +0.35 | +1.17% | 1,864,580 |
| 2026-03-11 | 29.30 | 30.20 | 29.30 | 30.00 | +0.60 | +2.04% | 1,339,977 |
| 2026-03-10 | 29.70 | 29.90 | 29.00 | 29.40 | +0.20 | +0.68% | 3,090,827 |
| 2026-03-09 | 29.20 | 29.55 | 28.45 | 29.20 | -1.00 | -3.31% | 2,247,972 |
| 2026-03-06 | 30.10 | 30.25 | 29.85 | 30.20 | -0.05 | -0.17% | 952,263 |
| 2026-03-05 | 29.70 | 30.45 | 29.70 | 30.25 | +1.05 | +3.60% | 2,367,275 |
| 2026-03-04 | 30.50 | 30.55 | 29.20 | 29.20 | -1.50 | -4.89% | 4,095,119 |
| 2026-03-03 | 31.60 | 31.65 | 30.70 | 30.70 | -0.90 | -2.85% | 2,670,879 |
| 2026-03-02 | 31.60 | 31.80 | 31.10 | 31.60 | -0.25 | -0.78% | 1,686,793 |
| 2026-02-26 | 31.90 | 32.40 | 31.70 | 31.85 | +0.10 | +0.31% | 4,477,965 |
| 2026-02-25 | 32.00 | 32.25 | 31.55 | 31.75 | -0.15 | -0.47% | 2,470,053 |
| 2026-02-24 | 31.85 | 32.00 | 31.35 | 31.90 | 0.00 | 0.00% | 3,124,446 |
| 2026-02-23 | 31.55 | 31.95 | 31.45 | 31.90 | +0.35 | +1.11% | 4,848,743 |