3033 威健
上市 ｜ 電子通路業
收盤價
50.30
▲+1.10
(+2.24%)
2026-05-28
本益比
19.13
殖利率
4.14%
股價淨值比
2.28
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 49.20 | 50.80 | 48.85 | 50.30 | +1.10 | +2.24% | 17,247,103 |
| 2026-05-27 | 49.20 | 50.80 | 48.85 | 50.30 | +1.10 | +2.24% | 17,247,103 |
| 2026-05-26 | 53.00 | 55.30 | 52.30 | 53.90 | +1.40 | +2.67% | 24,025,434 |
| 2026-05-23 | 51.80 | 53.00 | 50.60 | 52.50 | +1.10 | +2.14% | 26,642,625 |
| 2026-05-22 | 49.15 | 52.50 | 48.95 | 51.40 | +2.60 | +5.33% | 44,033,027 |
| 2026-05-21 | 48.00 | 49.75 | 47.90 | 48.80 | +0.10 | +0.21% | 26,850,820 |
| 2026-05-20 | 47.30 | 48.75 | 46.85 | 48.70 | +0.80 | +1.67% | 30,844,031 |
| 2026-05-19 | 45.95 | 48.50 | 45.05 | 47.90 | +1.50 | +3.23% | 30,562,748 |
| 2026-05-16 | 43.35 | 46.75 | 43.30 | 46.40 | +3.45 | +8.03% | 27,593,002 |
| 2026-05-15 | 43.95 | 44.40 | 42.65 | 42.95 | -1.50 | -3.37% | 9,194,047 |
| 2026-05-14 | 44.00 | 44.60 | 42.25 | 44.45 | +0.45 | +1.02% | 16,919,078 |
| 2026-05-13 | 44.60 | 45.50 | 43.55 | 44.00 | +0.15 | +0.34% | 16,760,650 |
| 2026-05-12 | 42.40 | 45.00 | 41.95 | 43.85 | +0.95 | +2.21% | 21,596,063 |
| 2026-05-09 | 45.00 | 45.30 | 42.60 | 42.90 | +0.50 | +1.18% | 36,045,998 |
| 2026-05-08 | 40.80 | 42.40 | 40.45 | 42.40 | +3.85 | +9.99% | 51,739,018 |
| 2026-05-07 | 37.90 | 38.75 | 37.55 | 38.55 | +0.65 | +1.72% | 14,136,317 |
| 2026-05-06 | 36.55 | 38.75 | 36.45 | 37.90 | +2.15 | +6.01% | 30,818,909 |
| 2026-05-05 | 36.00 | 36.00 | 35.55 | 35.75 | -0.10 | -0.28% | 3,160,218 |
| 2026-05-02 | 36.00 | 36.00 | 35.55 | 35.75 | -0.10 | -0.28% | 3,160,218 |
| 2026-05-01 | 36.20 | 36.25 | 35.50 | 35.85 | -0.35 | -0.97% | 3,925,621 |
| 2026-04-30 | 36.00 | 36.70 | 35.55 | 36.20 | +0.55 | +1.54% | 10,380,869 |
| 2026-04-29 | 34.65 | 35.80 | 34.00 | 35.65 | +1.05 | +3.03% | 8,553,706 |
| 2026-04-28 | 35.15 | 35.45 | 34.20 | 34.60 | -0.40 | -1.14% | 2,931,592 |
| 2026-04-25 | 35.60 | 35.70 | 34.05 | 35.00 | -0.15 | -0.43% | 6,850,707 |
| 2026-04-24 | 35.20 | 35.30 | 34.85 | 35.15 | +0.30 | +0.86% | 4,351,969 |
| 2026-04-23 | 34.85 | 34.90 | 34.45 | 34.85 | +0.30 | +0.87% | 3,149,378 |
| 2026-04-22 | 35.00 | 35.20 | 34.40 | 34.55 | -0.10 | -0.29% | 3,742,355 |
| 2026-04-21 | 34.80 | 35.50 | 34.60 | 34.65 | +0.45 | +1.32% | 5,413,918 |
| 2026-04-18 | 34.15 | 34.35 | 33.95 | 34.20 | +0.30 | +0.88% | 4,086,078 |
| 2026-04-17 | 34.80 | 34.80 | 33.10 | 33.90 | -0.55 | -1.60% | 3,866,312 |