3094 聯傑
上市 ｜ 半導體業
收盤價
34.95
▼-1.65
(-4.51%)
2026-05-28
本益比
134.42
殖利率
0.72%
股價淨值比
2.87
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 37.00 | 37.00 | 34.50 | 34.95 | -1.65 | -4.51% | 2,762,556 |
| 2026-05-27 | 37.00 | 37.00 | 34.50 | 34.95 | -1.65 | -4.51% | 2,762,556 |
| 2026-05-26 | 35.95 | 36.60 | 35.20 | 35.35 | -0.60 | -1.67% | 3,206,109 |
| 2026-05-23 | 37.40 | 37.45 | 35.55 | 35.95 | -0.35 | -0.96% | 6,364,853 |
| 2026-05-22 | 34.25 | 37.00 | 33.85 | 36.30 | +2.05 | +5.99% | 8,378,852 |
| 2026-05-21 | 33.40 | 35.90 | 33.20 | 34.25 | +0.55 | +1.63% | 4,341,541 |
| 2026-05-20 | 32.05 | 33.95 | 30.80 | 33.70 | +1.05 | +3.22% | 2,942,561 |
| 2026-05-19 | 33.20 | 33.50 | 32.10 | 32.65 | -0.15 | -0.46% | 4,681,632 |
| 2026-05-16 | 30.65 | 33.65 | 30.05 | 32.80 | +2.20 | +7.19% | 6,818,364 |
| 2026-05-15 | 30.40 | 30.75 | 29.60 | 30.60 | -0.80 | -2.55% | 1,149,295 |
| 2026-05-14 | 30.65 | 32.30 | 29.30 | 31.40 | +0.50 | +1.62% | 3,155,965 |
| 2026-05-13 | 31.15 | 32.50 | 30.50 | 30.90 | 0.00 | 0.00% | 2,766,138 |
| 2026-05-12 | 34.05 | 34.20 | 30.10 | 30.90 | -2.45 | -7.35% | 9,979,840 |
| 2026-05-09 | 32.85 | 33.35 | 32.00 | 33.35 | +3.00 | +9.88% | 7,117,486 |
| 2026-05-08 | 28.30 | 30.35 | 28.15 | 30.35 | +2.75 | +9.96% | 7,112,616 |
| 2026-05-07 | 27.65 | 28.20 | 27.45 | 27.60 | -0.40 | -1.43% | 1,065,831 |
| 2026-05-06 | 26.55 | 28.30 | 26.55 | 28.00 | +1.80 | +6.87% | 3,102,399 |
| 2026-05-05 | 27.05 | 27.90 | 26.20 | 26.20 | +0.05 | +0.19% | 1,400,471 |
| 2026-05-02 | 27.05 | 27.90 | 26.20 | 26.20 | +0.05 | +0.19% | 1,400,471 |
| 2026-05-01 | 26.10 | 26.25 | 25.50 | 26.15 | +0.05 | +0.19% | 398,831 |
| 2026-04-30 | 26.00 | 26.50 | 25.40 | 26.10 | +0.10 | +0.38% | 621,879 |
| 2026-04-29 | 27.45 | 27.55 | 25.45 | 26.00 | -1.15 | -4.24% | 1,192,495 |
| 2026-04-28 | 26.45 | 27.95 | 26.45 | 27.15 | +0.70 | +2.65% | 2,701,226 |
| 2026-04-25 | 27.90 | 27.90 | 25.35 | 26.45 | -1.35 | -4.86% | 2,343,803 |
| 2026-04-24 | 26.15 | 28.65 | 26.00 | 27.80 | +1.75 | +6.72% | 5,630,463 |
| 2026-04-23 | 25.75 | 26.25 | 25.20 | 26.05 | +0.50 | +1.96% | 1,043,065 |
| 2026-04-22 | 25.10 | 26.80 | 25.10 | 25.55 | +0.75 | +3.02% | 1,916,552 |
| 2026-04-21 | 26.50 | 26.50 | 24.65 | 24.80 | -0.35 | -1.39% | 2,532,126 |
| 2026-04-18 | 23.15 | 25.15 | 22.90 | 25.15 | +2.25 | +9.83% | 1,611,978 |
| 2026-04-17 | 23.05 | 23.35 | 22.90 | 22.90 | +0.05 | +0.22% | 366,936 |