3294 英濟
上櫃 ｜ 電子零組件業
收盤價
39.80
▼-0.70
(-1.73%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
2.32
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 40.90 | 41.15 | 39.50 | 39.80 | -0.70 | -1.73% | 2,252,000 |
| 2026-05-27 | 42.50 | 43.00 | 39.75 | 40.50 | -1.80 | -4.26% | 4,699,000 |
| 2026-05-26 | 41.20 | 44.95 | 40.45 | 42.30 | +1.20 | +2.92% | 8,046,000 |
| 2026-05-23 | 40.45 | 42.15 | 39.60 | 41.10 | +0.45 | +1.11% | 7,591,000 |
| 2026-05-22 | 40.30 | 41.95 | 39.35 | 40.65 | +0.15 | +0.37% | 8,007,000 |
| 2026-05-21 | 39.65 | 42.35 | 39.15 | 40.50 | +0.95 | +2.40% | 10,752,000 |
| 2026-05-20 | 37.50 | 40.20 | 36.60 | 39.55 | +2.30 | +6.17% | 8,531,000 |
| 2026-05-19 | 38.80 | 39.80 | 37.20 | 37.25 | +0.75 | +2.05% | 12,394,000 |
| 2026-05-16 | 36.40 | 36.50 | 35.70 | 36.50 | +3.30 | +9.94% | 2,968,000 |
| 2026-05-15 | 30.50 | 33.20 | 30.25 | 33.20 | +3.00 | +9.93% | 1,726,000 |
| 2026-05-14 | 30.90 | 30.90 | 30.10 | 30.20 | -0.90 | -2.89% | 505,000 |
| 2026-05-13 | 31.10 | 31.10 | 30.45 | 31.10 | +0.40 | +1.30% | 461,000 |
| 2026-05-12 | 30.40 | 30.85 | 30.30 | 30.70 | +0.45 | +1.49% | 557,000 |
| 2026-05-09 | 31.70 | 32.25 | 30.25 | 30.25 | -1.10 | -3.51% | 898,000 |
| 2026-05-08 | 30.70 | 31.45 | 30.40 | 31.35 | +0.90 | +2.96% | 689,000 |
| 2026-05-07 | 31.20 | 31.40 | 30.15 | 30.45 | -0.50 | -1.62% | 633,000 |
| 2026-05-06 | 30.45 | 30.95 | 30.35 | 30.95 | +0.50 | +1.64% | 362,000 |
| 2026-05-05 | 30.65 | 31.20 | 30.40 | 30.45 | -0.05 | -0.16% | 397,000 |
| 2026-05-02 | 30.80 | 31.00 | 30.45 | 30.50 | -0.05 | -0.16% | 317,000 |
| 2026-05-01 | 30.80 | 31.00 | 30.45 | 30.50 | -0.05 | -0.16% | 317,000 |
| 2026-04-30 | 30.45 | 30.80 | 30.35 | 30.55 | -0.25 | -0.81% | 307,000 |
| 2026-04-29 | 30.70 | 31.10 | 30.20 | 30.80 | +0.05 | +0.16% | 282,000 |
| 2026-04-28 | 31.85 | 31.85 | 29.60 | 30.75 | +0.25 | +0.82% | 730,000 |
| 2026-04-25 | 32.00 | 32.15 | 30.50 | 30.50 | -1.00 | -3.17% | 673,000 |
| 2026-04-24 | 34.30 | 34.30 | 30.60 | 31.50 | -2.25 | -6.67% | 1,235,000 |
| 2026-04-23 | 33.70 | 34.30 | 33.40 | 33.75 | +0.55 | +1.66% | 1,023,000 |
| 2026-04-22 | 33.25 | 33.85 | 33.10 | 33.20 | +0.20 | +0.61% | 566,000 |
| 2026-04-21 | 33.95 | 34.05 | 33.00 | 33.00 | -0.40 | -1.20% | 613,000 |
| 2026-04-18 | 33.60 | 34.30 | 33.25 | 33.40 | +0.15 | +0.45% | 868,000 |
| 2026-04-17 | 33.30 | 33.55 | 32.85 | 33.25 | +0.05 | +0.15% | 492,000 |