3312 弘憶股
上市 ｜ 電子通路業
收盤價
52.80
▲+2.40
(+4.76%)
2026-05-28
本益比
31.62
殖利率
2.46%
股價淨值比
2.34
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 51.10 | 53.90 | 50.30 | 52.80 | +2.40 | +4.76% | 8,654,781 |
| 2026-05-27 | 51.10 | 53.90 | 50.30 | 52.80 | +2.40 | +4.76% | 8,654,781 |
| 2026-05-26 | 47.00 | 47.70 | 46.35 | 47.65 | +0.80 | +1.71% | 2,829,245 |
| 2026-05-23 | 46.65 | 47.20 | 46.05 | 46.85 | +1.10 | +2.40% | 2,106,841 |
| 2026-05-22 | 45.35 | 47.95 | 45.10 | 45.75 | +0.45 | +0.99% | 3,268,024 |
| 2026-05-21 | 45.90 | 46.70 | 44.90 | 45.30 | -1.00 | -2.16% | 1,965,479 |
| 2026-05-20 | 47.00 | 47.80 | 45.75 | 46.30 | -0.85 | -1.80% | 2,866,065 |
| 2026-05-19 | 48.95 | 49.35 | 46.50 | 47.15 | -1.55 | -3.18% | 5,738,486 |
| 2026-05-16 | 48.20 | 49.15 | 46.20 | 48.70 | +1.55 | +3.29% | 8,942,142 |
| 2026-05-15 | 47.60 | 48.20 | 46.50 | 47.15 | +1.55 | +3.40% | 10,597,491 |
| 2026-05-14 | 44.30 | 45.85 | 43.50 | 45.60 | +1.10 | +2.47% | 4,121,990 |
| 2026-05-13 | 42.90 | 45.50 | 42.70 | 44.50 | +2.75 | +6.59% | 4,732,786 |
| 2026-05-12 | 42.60 | 43.30 | 41.05 | 41.75 | -0.70 | -1.65% | 1,970,910 |
| 2026-05-09 | 42.00 | 43.00 | 41.65 | 42.45 | +0.80 | +1.92% | 1,517,365 |
| 2026-05-08 | 42.70 | 42.80 | 41.30 | 41.65 | -0.40 | -0.95% | 1,687,102 |
| 2026-05-07 | 41.50 | 43.30 | 41.50 | 42.05 | +0.65 | +1.57% | 2,243,792 |
| 2026-05-06 | 41.20 | 42.90 | 40.95 | 41.40 | +0.60 | +1.47% | 1,770,856 |
| 2026-05-05 | 41.90 | 42.30 | 40.40 | 40.80 | -0.70 | -1.69% | 1,744,087 |
| 2026-05-02 | 41.90 | 42.30 | 40.40 | 40.80 | -0.70 | -1.69% | 1,744,087 |
| 2026-05-01 | 41.80 | 42.10 | 41.20 | 41.50 | +0.15 | +0.36% | 808,241 |
| 2026-04-30 | 41.50 | 41.95 | 40.65 | 41.35 | +0.20 | +0.49% | 961,745 |
| 2026-04-29 | 41.50 | 41.90 | 40.40 | 41.15 | +0.15 | +0.37% | 1,649,823 |
| 2026-04-28 | 42.60 | 43.35 | 40.65 | 41.00 | -1.70 | -3.98% | 2,887,190 |
| 2026-04-25 | 49.00 | 49.15 | 42.70 | 42.70 | -4.70 | -9.92% | 11,931,668 |
| 2026-04-24 | 43.15 | 47.40 | 42.60 | 47.40 | +4.30 | +9.98% | 9,276,914 |
| 2026-04-23 | 44.00 | 44.90 | 42.80 | 43.10 | -0.95 | -2.16% | 2,607,847 |
| 2026-04-22 | 43.90 | 45.90 | 43.70 | 44.05 | +1.35 | +3.16% | 4,413,189 |
| 2026-04-21 | 42.10 | 42.95 | 41.85 | 42.70 | +0.85 | +2.03% | 1,792,477 |
| 2026-04-18 | 41.70 | 43.05 | 41.35 | 41.85 | +1.40 | +3.46% | 4,479,168 |
| 2026-04-17 | 40.50 | 41.50 | 40.20 | 40.45 | +0.45 | +1.13% | 2,069,763 |