3219 倚強科
上櫃 ｜ 其他電子業
收盤價
85.70
▼-3.90
(-4.35%)
2026-05-28
本益比
42.22
殖利率
0.00%
股價淨值比
4.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 89.60 | 89.60 | 85.60 | 85.70 | -3.90 | -4.35% | 784,000 |
| 2026-05-27 | 92.40 | 92.40 | 87.80 | 89.60 | -1.70 | -1.86% | 877,000 |
| 2026-05-26 | 94.70 | 99.40 | 91.30 | 91.30 | -1.60 | -1.72% | 2,695,000 |
| 2026-05-23 | 84.00 | 92.90 | 83.90 | 92.90 | +8.40 | +9.94% | 1,981,000 |
| 2026-05-22 | 82.80 | 85.60 | 82.60 | 84.50 | +2.40 | +2.92% | 550,000 |
| 2026-05-21 | 82.80 | 86.80 | 81.50 | 82.10 | 0.00 | 0.00% | 873,000 |
| 2026-05-20 | 88.00 | 90.30 | 80.90 | 82.10 | -5.30 | -6.06% | 1,809,000 |
| 2026-05-19 | 88.60 | 88.70 | 84.20 | 87.40 | -1.80 | -2.02% | 1,865,000 |
| 2026-05-16 | 82.60 | 89.20 | 81.80 | 89.20 | +8.10 | +9.99% | 2,214,000 |
| 2026-05-15 | 86.70 | 86.70 | 79.50 | 81.10 | -5.70 | -6.57% | 1,665,000 |
| 2026-05-14 | 87.80 | 89.00 | 84.30 | 86.80 | +3.80 | +4.58% | 3,710,000 |
| 2026-05-13 | 76.60 | 83.00 | 75.60 | 83.00 | +7.50 | +9.93% | 2,636,000 |
| 2026-05-12 | 75.00 | 75.50 | 74.00 | 75.50 | +6.80 | +9.90% | 563,000 |
| 2026-05-09 | 68.00 | 72.00 | 67.20 | 68.70 | +1.50 | +2.23% | 909,000 |
| 2026-05-08 | 68.80 | 69.50 | 67.20 | 67.20 | -0.40 | -0.59% | 362,000 |
| 2026-05-07 | 68.30 | 68.30 | 66.60 | 67.60 | +0.60 | +0.90% | 501,000 |
| 2026-05-06 | 68.70 | 69.00 | 66.80 | 67.00 | -1.40 | -2.05% | 492,000 |
| 2026-05-05 | 67.10 | 69.80 | 67.00 | 68.40 | +1.40 | +2.09% | 360,000 |
| 2026-05-02 | 65.90 | 70.50 | 65.70 | 67.00 | +1.80 | +2.76% | 461,000 |
| 2026-05-01 | 65.90 | 70.50 | 65.70 | 67.00 | +1.80 | +2.76% | 461,000 |
| 2026-04-30 | 64.20 | 66.40 | 62.50 | 65.20 | +1.00 | +1.56% | 222,000 |
| 2026-04-29 | 61.60 | 65.00 | 61.60 | 64.20 | +2.90 | +4.73% | 216,000 |
| 2026-04-28 | 65.50 | 65.50 | 60.80 | 61.30 | -2.80 | -4.37% | 423,000 |
| 2026-04-25 | 67.00 | 67.60 | 63.00 | 64.10 | -2.10 | -3.17% | 257,000 |
| 2026-04-24 | 72.10 | 72.40 | 63.80 | 66.20 | -4.40 | -6.23% | 537,000 |
| 2026-04-23 | 70.30 | 73.60 | 69.90 | 70.60 | +2.10 | +3.07% | 751,000 |
| 2026-04-22 | 68.70 | 71.40 | 68.30 | 68.50 | +0.30 | +0.44% | 428,000 |
| 2026-04-21 | 69.70 | 70.70 | 68.20 | 68.20 | -1.40 | -2.01% | 418,000 |
| 2026-04-18 | 70.00 | 73.00 | 68.20 | 69.60 | +0.80 | +1.16% | 1,025,000 |
| 2026-04-17 | 63.00 | 68.80 | 62.80 | 68.80 | +6.20 | +9.90% | 569,000 |