3048 益登
上市 ｜ 電子通路業
收盤價
73.00
▼-0.30
(-0.41%)
2026-05-28
本益比
26.26
殖利率
1.37%
股價淨值比
3.38
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 73.00 | 74.60 | 69.60 | 73.00 | -0.30 | -0.41% | 15,214,715 |
| 2026-05-27 | 73.00 | 74.60 | 69.60 | 73.00 | -0.30 | -0.41% | 15,214,715 |
| 2026-05-26 | 74.00 | 74.50 | 71.20 | 74.50 | +6.70 | +9.88% | 21,793,143 |
| 2026-05-23 | 67.80 | 67.80 | 67.80 | 67.80 | +6.10 | +9.89% | 3,568,487 |
| 2026-05-22 | 59.00 | 61.70 | 58.30 | 61.70 | +5.60 | +9.98% | 13,866,647 |
| 2026-05-21 | 56.10 | 58.00 | 53.20 | 56.10 | -1.20 | -2.09% | 20,166,736 |
| 2026-05-20 | 59.00 | 60.20 | 55.00 | 57.30 | +1.20 | +2.14% | 52,561,909 |
| 2026-05-19 | 56.00 | 56.10 | 54.20 | 56.10 | +5.10 | +10.00% | 24,415,607 |
| 2026-05-16 | 48.50 | 51.00 | 46.60 | 51.00 | +4.55 | +9.80% | 34,119,735 |
| 2026-05-15 | 46.20 | 47.00 | 44.35 | 46.45 | -0.45 | -0.96% | 11,452,301 |
| 2026-05-14 | 45.00 | 47.00 | 43.60 | 46.90 | +1.90 | +4.22% | 19,697,233 |
| 2026-05-13 | 43.45 | 45.40 | 42.85 | 45.00 | +2.60 | +6.13% | 19,158,091 |
| 2026-05-12 | 42.45 | 43.40 | 41.05 | 42.40 | +0.30 | +0.71% | 11,908,499 |
| 2026-05-09 | 42.25 | 43.20 | 40.90 | 42.10 | +0.90 | +2.18% | 12,538,492 |
| 2026-05-08 | 40.45 | 42.85 | 39.95 | 41.20 | +1.50 | +3.78% | 15,354,797 |
| 2026-05-07 | 39.05 | 40.10 | 38.80 | 39.70 | +1.00 | +2.58% | 3,004,630 |
| 2026-05-06 | 39.00 | 39.30 | 38.20 | 38.70 | +0.55 | +1.44% | 1,262,375 |
| 2026-05-05 | 38.70 | 39.85 | 38.10 | 38.15 | -0.50 | -1.29% | 1,616,472 |
| 2026-05-02 | 38.70 | 39.85 | 38.10 | 38.15 | -0.50 | -1.29% | 1,616,472 |
| 2026-05-01 | 39.50 | 39.50 | 38.55 | 38.65 | -0.80 | -2.03% | 1,401,747 |
| 2026-04-30 | 39.35 | 40.10 | 38.60 | 39.45 | +0.40 | +1.02% | 2,382,383 |
| 2026-04-29 | 37.90 | 39.55 | 36.40 | 39.05 | +1.55 | +4.13% | 3,500,439 |
| 2026-04-28 | 38.40 | 38.75 | 37.05 | 37.50 | -0.80 | -2.09% | 1,580,245 |
| 2026-04-25 | 41.20 | 41.20 | 37.00 | 38.30 | -2.25 | -5.55% | 4,638,144 |
| 2026-04-24 | 39.55 | 41.40 | 39.05 | 40.55 | +1.35 | +3.44% | 5,530,915 |
| 2026-04-23 | 39.40 | 39.95 | 39.00 | 39.20 | -0.15 | -0.38% | 1,992,056 |
| 2026-04-22 | 39.45 | 39.85 | 38.80 | 39.35 | 0.00 | 0.00% | 2,813,692 |
| 2026-04-21 | 39.45 | 39.95 | 39.20 | 39.35 | +0.05 | +0.13% | 1,872,934 |
| 2026-04-18 | 40.45 | 40.45 | 39.25 | 39.30 | -0.55 | -1.38% | 3,153,776 |
| 2026-04-17 | 39.50 | 41.70 | 39.40 | 39.85 | +0.85 | +2.18% | 8,499,721 |