3046 建碁
上市 ｜ 電腦及週邊設備業
收盤價
53.80
▼-0.20
(-0.37%)
2026-05-28
本益比
13.12
殖利率
5.58%
股價淨值比
2.74
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 54.60 | 54.60 | 53.10 | 53.80 | -0.20 | -0.37% | 402,729 |
| 2026-05-27 | 54.60 | 54.60 | 53.10 | 53.80 | -0.20 | -0.37% | 402,729 |
| 2026-05-26 | 52.50 | 53.40 | 52.30 | 53.40 | +1.30 | +2.50% | 463,847 |
| 2026-05-23 | 52.00 | 52.20 | 51.80 | 52.10 | +0.80 | +1.56% | 282,829 |
| 2026-05-22 | 51.10 | 51.80 | 50.70 | 51.30 | +0.90 | +1.79% | 267,467 |
| 2026-05-21 | 51.40 | 51.80 | 50.10 | 50.40 | -0.60 | -1.18% | 209,014 |
| 2026-05-20 | 50.60 | 51.00 | 50.00 | 51.00 | +0.40 | +0.79% | 231,648 |
| 2026-05-19 | 52.00 | 52.40 | 50.60 | 50.60 | -0.70 | -1.36% | 294,119 |
| 2026-05-16 | 52.40 | 52.70 | 51.20 | 51.30 | -0.20 | -0.39% | 226,323 |
| 2026-05-15 | 51.20 | 51.90 | 51.10 | 51.50 | -0.50 | -0.96% | 213,573 |
| 2026-05-14 | 52.70 | 52.70 | 51.30 | 52.00 | -0.40 | -0.76% | 317,266 |
| 2026-05-13 | 51.20 | 52.50 | 50.60 | 52.40 | +1.80 | +3.56% | 684,627 |
| 2026-05-12 | 50.50 | 52.40 | 49.65 | 50.60 | +0.95 | +1.91% | 804,968 |
| 2026-05-09 | 50.50 | 50.50 | 49.00 | 49.65 | 0.00 | 0.00% | 497,210 |
| 2026-05-08 | 49.95 | 50.00 | 49.20 | 49.65 | +0.40 | +0.81% | 220,948 |
| 2026-05-07 | 48.75 | 49.30 | 48.55 | 49.25 | +0.50 | +1.03% | 189,794 |
| 2026-05-06 | 48.65 | 49.10 | 48.55 | 48.75 | +0.25 | +0.52% | 195,773 |
| 2026-05-05 | 48.25 | 49.00 | 48.25 | 48.50 | +0.25 | +0.52% | 181,625 |
| 2026-05-02 | 48.25 | 49.00 | 48.25 | 48.50 | +0.25 | +0.52% | 181,625 |
| 2026-05-01 | 47.70 | 48.30 | 47.10 | 48.25 | +0.85 | +1.79% | 137,212 |
| 2026-04-30 | 47.35 | 47.80 | 46.90 | 47.40 | +0.10 | +0.21% | 103,567 |
| 2026-04-29 | 47.70 | 47.70 | 46.60 | 47.30 | -0.30 | -0.63% | 156,827 |
| 2026-04-28 | 48.30 | 48.30 | 47.40 | 47.60 | -0.50 | -1.04% | 165,864 |
| 2026-04-25 | 49.60 | 49.60 | 46.80 | 48.10 | -1.25 | -2.53% | 277,826 |
| 2026-04-24 | 49.35 | 49.65 | 49.00 | 49.35 | +0.20 | +0.41% | 135,380 |
| 2026-04-23 | 49.05 | 49.15 | 48.50 | 49.15 | +0.35 | +0.72% | 138,923 |
| 2026-04-22 | 49.20 | 49.20 | 48.65 | 48.80 | -0.20 | -0.41% | 107,356 |
| 2026-04-21 | 49.40 | 49.40 | 48.70 | 49.00 | 0.00 | 0.00% | 133,730 |
| 2026-04-18 | 48.70 | 49.80 | 48.70 | 49.00 | +0.30 | +0.62% | 242,360 |
| 2026-04-17 | 49.30 | 49.30 | 48.50 | 48.70 | 0.00 | 0.00% | 260,460 |