3034 聯詠
上市 ｜ 半導體業
收盤價
491.50
▲+2.50
(+0.51%)
2026-05-28
本益比
20.14
殖利率
4.68%
股價淨值比
4.16
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 491.50 | 496.50 | 486.00 | 491.50 | +2.50 | +0.51% | 4,379,249 |
| 2026-05-27 | 491.50 | 496.50 | 486.00 | 491.50 | +2.50 | +0.51% | 4,379,249 |
| 2026-05-26 | 482.00 | 490.00 | 476.00 | 485.50 | +1.00 | +0.21% | 8,287,679 |
| 2026-05-23 | 478.00 | 487.50 | 475.00 | 484.50 | +12.00 | +2.54% | 6,073,475 |
| 2026-05-22 | 475.00 | 481.50 | 466.00 | 472.50 | +6.50 | +1.39% | 5,417,284 |
| 2026-05-21 | 471.50 | 479.50 | 463.00 | 466.00 | -9.50 | -2.00% | 5,725,327 |
| 2026-05-20 | 469.00 | 475.50 | 458.50 | 475.50 | +9.00 | +1.93% | 5,240,289 |
| 2026-05-19 | 498.00 | 499.50 | 463.00 | 466.50 | -26.50 | -5.38% | 8,910,580 |
| 2026-05-16 | 487.50 | 499.50 | 484.00 | 493.00 | +6.50 | +1.34% | 7,632,199 |
| 2026-05-15 | 490.00 | 494.50 | 481.50 | 486.50 | -0.50 | -0.10% | 5,613,282 |
| 2026-05-14 | 497.50 | 500.00 | 476.00 | 487.00 | -9.50 | -1.91% | 9,533,303 |
| 2026-05-13 | 500.00 | 503.00 | 486.00 | 496.50 | -1.50 | -0.30% | 14,732,079 |
| 2026-05-12 | 464.00 | 498.00 | 455.50 | 498.00 | +45.00 | +9.93% | 20,155,564 |
| 2026-05-09 | 448.00 | 453.00 | 440.00 | 453.00 | +11.50 | +2.60% | 6,506,551 |
| 2026-05-08 | 426.00 | 441.50 | 425.00 | 441.50 | +21.50 | +5.12% | 8,811,691 |
| 2026-05-07 | 415.00 | 422.50 | 412.50 | 420.00 | +4.50 | +1.08% | 3,245,870 |
| 2026-05-06 | 418.00 | 423.00 | 413.00 | 415.50 | +6.50 | +1.59% | 3,525,874 |
| 2026-05-05 | 409.50 | 413.00 | 407.00 | 409.00 | +0.50 | +0.12% | 2,586,981 |
| 2026-05-02 | 409.50 | 413.00 | 407.00 | 409.00 | +0.50 | +0.12% | 2,586,981 |
| 2026-05-01 | 414.00 | 416.00 | 406.50 | 408.50 | -4.00 | -0.97% | 2,555,141 |
| 2026-04-30 | 418.50 | 420.00 | 410.00 | 412.50 | -4.00 | -0.96% | 3,363,158 |
| 2026-04-29 | 420.00 | 422.50 | 412.00 | 416.50 | -1.50 | -0.36% | 3,445,966 |
| 2026-04-28 | 412.50 | 428.00 | 411.50 | 418.00 | +12.00 | +2.96% | 6,595,774 |
| 2026-04-25 | 438.00 | 438.00 | 406.00 | 406.00 | -26.50 | -6.13% | 9,617,031 |
| 2026-04-24 | 416.00 | 434.50 | 416.00 | 432.50 | +17.00 | +4.09% | 7,962,573 |
| 2026-04-23 | 411.50 | 417.50 | 411.00 | 415.50 | +0.50 | +0.12% | 4,169,105 |
| 2026-04-22 | 418.00 | 421.00 | 409.00 | 415.00 | 0.00 | 0.00% | 6,356,058 |
| 2026-04-21 | 412.00 | 415.00 | 408.50 | 415.00 | +3.00 | +0.73% | 3,081,185 |
| 2026-04-18 | 409.50 | 414.00 | 406.50 | 412.00 | +7.00 | +1.73% | 4,105,596 |
| 2026-04-17 | 401.00 | 410.00 | 401.00 | 405.00 | +6.50 | +1.63% | 4,513,506 |