3044 健鼎
上市 ｜ 電子零組件業
收盤價
510.00
▲+16.00
(+3.24%)
2026-05-28
本益比
24.78
殖利率
2.49%
股價淨值比
4.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 501.00 | 515.00 | 497.00 | 510.00 | +16.00 | +3.24% | 4,580,380 |
| 2026-05-27 | 501.00 | 515.00 | 497.00 | 510.00 | +16.00 | +3.24% | 4,580,380 |
| 2026-05-26 | 494.50 | 497.50 | 485.00 | 490.50 | +2.50 | +0.51% | 3,674,391 |
| 2026-05-23 | 472.50 | 492.00 | 471.00 | 488.00 | +25.50 | +5.51% | 3,779,490 |
| 2026-05-22 | 468.50 | 470.00 | 454.00 | 462.50 | 0.00 | 0.00% | 2,697,683 |
| 2026-05-21 | 469.00 | 487.00 | 460.50 | 462.50 | -6.50 | -1.39% | 4,083,804 |
| 2026-05-20 | 468.00 | 474.00 | 462.00 | 469.00 | -8.50 | -1.78% | 3,716,190 |
| 2026-05-19 | 512.00 | 515.00 | 475.50 | 477.50 | -34.50 | -6.74% | 6,953,301 |
| 2026-05-16 | 534.00 | 542.00 | 506.00 | 512.00 | -17.00 | -3.21% | 9,519,256 |
| 2026-05-15 | 486.00 | 529.00 | 481.00 | 529.00 | +48.00 | +9.98% | 12,239,777 |
| 2026-05-14 | 496.00 | 508.00 | 481.00 | 481.00 | -8.50 | -1.74% | 6,607,870 |
| 2026-05-13 | 495.00 | 508.00 | 477.00 | 489.50 | +8.50 | +1.77% | 5,209,348 |
| 2026-05-12 | 500.00 | 501.00 | 475.50 | 481.00 | -19.00 | -3.80% | 4,629,651 |
| 2026-05-09 | 489.00 | 510.00 | 488.00 | 500.00 | +12.00 | +2.46% | 4,740,094 |
| 2026-05-08 | 495.00 | 506.00 | 477.50 | 488.00 | +3.50 | +0.72% | 8,234,680 |
| 2026-05-07 | 465.00 | 491.00 | 463.50 | 484.50 | +19.00 | +4.08% | 4,280,394 |
| 2026-05-06 | 460.00 | 470.00 | 453.50 | 465.50 | +17.00 | +3.79% | 3,858,880 |
| 2026-05-05 | 450.00 | 457.50 | 446.00 | 448.50 | -5.50 | -1.21% | 3,725,592 |
| 2026-05-02 | 450.00 | 457.50 | 446.00 | 448.50 | -5.50 | -1.21% | 3,725,592 |
| 2026-05-01 | 449.50 | 464.00 | 447.00 | 454.00 | +1.00 | +0.22% | 4,013,388 |
| 2026-04-30 | 478.00 | 478.00 | 451.00 | 453.00 | -32.00 | -6.60% | 7,170,943 |
| 2026-04-29 | 495.00 | 513.00 | 480.00 | 485.00 | +4.50 | +0.94% | 11,246,514 |
| 2026-04-28 | 473.50 | 497.50 | 470.00 | 480.50 | +18.00 | +3.89% | 7,787,394 |
| 2026-04-25 | 485.50 | 487.00 | 449.50 | 462.50 | +3.00 | +0.65% | 7,720,568 |
| 2026-04-24 | 454.00 | 485.00 | 444.00 | 459.50 | +15.50 | +3.49% | 7,443,859 |
| 2026-04-23 | 423.50 | 452.00 | 423.00 | 444.00 | +30.50 | +7.38% | 9,148,675 |
| 2026-04-22 | 411.50 | 425.50 | 403.00 | 413.50 | +2.00 | +0.49% | 5,338,863 |
| 2026-04-21 | 413.50 | 417.50 | 406.00 | 411.50 | +1.00 | +0.24% | 3,440,754 |
| 2026-04-18 | 405.00 | 415.00 | 400.50 | 410.50 | +8.50 | +2.11% | 6,042,823 |
| 2026-04-17 | 391.00 | 416.50 | 385.50 | 402.00 | +20.50 | +5.37% | 10,265,314 |