3034 聯詠
上市 ｜ 半導體業
收盤價
382.00
▼-9.50
(-2.43%)
2026-04-04
本益比
14.22
殖利率
6.02%
股價淨值比
3.43
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 392.50 | 396.00 | 382.00 | 382.00 | -9.50 | -2.43% | 2,805,846 |
| 2026-04-03 | 387.00 | 391.50 | 382.50 | 391.50 | +12.00 | +3.16% | 3,466,484 |
| 2026-04-02 | 390.00 | 393.00 | 379.50 | 379.50 | -11.50 | -2.94% | 4,948,453 |
| 2026-04-01 | 397.00 | 406.00 | 390.00 | 391.00 | -8.00 | -2.01% | 6,719,646 |
| 2026-03-31 | 397.00 | 406.00 | 390.00 | 391.00 | -8.00 | -2.01% | 6,719,646 |
| 2026-03-28 | 392.00 | 406.50 | 390.00 | 399.00 | +7.00 | +1.79% | 9,730,393 |
| 2026-03-27 | 392.00 | 406.50 | 390.00 | 399.00 | +7.00 | +1.79% | 9,730,393 |
| 2026-03-26 | 377.00 | 398.00 | 376.00 | 392.00 | +14.50 | +3.84% | 7,237,544 |
| 2026-03-25 | 377.50 | 379.00 | 374.00 | 377.50 | +7.50 | +2.03% | 1,323,740 |
| 2026-03-24 | 375.50 | 378.50 | 370.00 | 370.00 | -2.00 | -0.54% | 2,227,998 |
| 2026-03-23 | 378.50 | 388.50 | 372.00 | 372.00 | -13.00 | -3.38% | 4,531,394 |
| 2026-03-20 | 373.50 | 385.00 | 370.00 | 385.00 | +11.50 | +3.08% | 18,421,203 |
| 2026-03-19 | 381.00 | 381.00 | 369.50 | 373.50 | -9.00 | -2.35% | 4,575,669 |
| 2026-03-18 | 383.50 | 385.00 | 376.00 | 382.50 | +1.50 | +0.39% | 3,538,722 |
| 2026-03-17 | 383.00 | 388.00 | 377.50 | 381.00 | +2.50 | +0.66% | 3,351,224 |
| 2026-03-16 | 386.00 | 387.00 | 378.00 | 378.50 | -9.50 | -2.45% | 2,883,402 |
| 2026-03-13 | 385.50 | 390.00 | 385.50 | 388.00 | -1.50 | -0.39% | 2,149,312 |
| 2026-03-12 | 386.50 | 390.50 | 384.50 | 389.50 | +1.00 | +0.26% | 3,418,439 |
| 2026-03-11 | 381.00 | 388.50 | 380.00 | 388.50 | +4.00 | +1.04% | 3,298,962 |
| 2026-03-10 | 381.50 | 384.50 | 375.50 | 384.50 | +5.50 | +1.45% | 3,050,088 |
| 2026-03-09 | 359.00 | 380.50 | 353.50 | 379.00 | +4.00 | +1.07% | 4,704,062 |
| 2026-03-06 | 376.50 | 379.00 | 372.50 | 375.00 | +0.50 | +0.13% | 2,282,618 |
| 2026-03-05 | 377.00 | 379.00 | 371.50 | 374.50 | +3.50 | +0.94% | 3,347,168 |
| 2026-03-04 | 372.00 | 373.50 | 365.50 | 371.00 | -8.50 | -2.24% | 3,878,935 |
| 2026-03-03 | 387.50 | 387.50 | 375.50 | 379.50 | -7.00 | -1.81% | 3,898,411 |
| 2026-03-02 | 389.00 | 390.00 | 382.50 | 386.50 | -6.50 | -1.65% | 3,851,461 |
| 2026-02-26 | 389.00 | 393.00 | 387.50 | 393.00 | +6.00 | +1.55% | 6,586,764 |
| 2026-02-25 | 386.00 | 389.50 | 383.00 | 387.00 | +2.00 | +0.52% | 3,055,010 |
| 2026-02-24 | 378.00 | 385.00 | 375.50 | 385.00 | +7.00 | +1.85% | 3,362,404 |
| 2026-02-23 | 383.00 | 383.00 | 375.00 | 378.00 | +3.00 | +0.80% | 3,478,315 |