3209 全科
上市 ｜ 電子通路業
收盤價
80.40
▲+6.50
(+8.80%)
2026-05-28
本益比
22.40
殖利率
3.11%
股價淨值比
3.61
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 73.90 | 80.50 | 73.10 | 80.40 | +6.50 | +8.80% | 8,024,611 |
| 2026-05-27 | 73.90 | 80.50 | 73.10 | 80.40 | +6.50 | +8.80% | 8,024,611 |
| 2026-05-26 | 79.60 | 80.50 | 78.00 | 78.00 | -1.10 | -1.39% | 5,672,811 |
| 2026-05-23 | 79.00 | 80.60 | 74.60 | 79.10 | +1.10 | +1.41% | 10,285,439 |
| 2026-05-22 | 76.30 | 79.80 | 76.20 | 78.00 | +1.80 | +2.36% | 8,001,746 |
| 2026-05-21 | 72.20 | 77.60 | 71.60 | 76.20 | +2.90 | +3.96% | 9,216,945 |
| 2026-05-20 | 68.80 | 73.50 | 67.10 | 73.30 | +5.30 | +7.79% | 11,579,243 |
| 2026-05-19 | 65.50 | 68.80 | 59.60 | 68.00 | +4.50 | +7.09% | 10,296,000 |
| 2026-05-16 | 63.00 | 65.20 | 62.20 | 63.50 | +0.80 | +1.28% | 4,614,145 |
| 2026-05-15 | 62.90 | 65.50 | 60.00 | 62.70 | -3.80 | -5.71% | 11,603,065 |
| 2026-05-14 | 64.70 | 66.50 | 64.10 | 66.50 | +6.00 | +9.92% | 8,106,266 |
| 2026-05-13 | 58.60 | 60.50 | 58.60 | 60.50 | +5.50 | +10.00% | 6,651,199 |
| 2026-05-12 | 55.10 | 56.20 | 53.50 | 55.00 | +0.30 | +0.55% | 2,450,625 |
| 2026-05-09 | 56.70 | 56.70 | 54.50 | 54.70 | -1.20 | -2.15% | 3,015,658 |
| 2026-05-08 | 55.10 | 56.30 | 54.00 | 55.90 | +1.80 | +3.33% | 5,270,626 |
| 2026-05-07 | 51.80 | 55.00 | 51.80 | 54.10 | +2.30 | +4.44% | 3,018,357 |
| 2026-05-06 | 52.70 | 52.90 | 51.20 | 51.80 | -0.40 | -0.77% | 2,642,371 |
| 2026-05-05 | 50.90 | 52.80 | 50.50 | 52.20 | +1.10 | +2.15% | 2,968,972 |
| 2026-05-02 | 50.90 | 52.80 | 50.50 | 52.20 | +1.10 | +2.15% | 2,968,972 |
| 2026-05-01 | 52.80 | 53.30 | 51.00 | 51.10 | -2.40 | -4.49% | 3,528,532 |
| 2026-04-30 | 52.50 | 54.10 | 51.90 | 53.50 | +0.30 | +0.56% | 3,516,963 |
| 2026-04-29 | 55.40 | 55.50 | 51.00 | 53.20 | -1.30 | -2.39% | 12,474,748 |
| 2026-04-28 | 50.30 | 54.50 | 50.10 | 54.50 | +4.95 | +9.99% | 13,248,712 |
| 2026-04-25 | 51.20 | 51.90 | 47.95 | 49.55 | -0.45 | -0.90% | 7,066,194 |
| 2026-04-24 | 48.70 | 50.30 | 48.60 | 50.00 | +1.40 | +2.88% | 3,787,235 |
| 2026-04-23 | 49.40 | 49.45 | 47.45 | 48.60 | +0.10 | +0.21% | 2,954,530 |
| 2026-04-22 | 48.10 | 49.35 | 47.95 | 48.50 | +1.05 | +2.21% | 4,615,884 |
| 2026-04-21 | 47.05 | 48.00 | 47.05 | 47.45 | +0.45 | +0.96% | 2,619,544 |
| 2026-04-18 | 47.20 | 48.40 | 46.70 | 47.00 | +1.00 | +2.17% | 5,661,955 |
| 2026-04-17 | 46.30 | 47.20 | 45.25 | 46.00 | -0.30 | -0.65% | 4,562,935 |