3441 聯一光電
上櫃 ｜ 光電業
收盤價
51.70
▼-4.20
(-7.51%)
2026-05-28
本益比
45.35
殖利率
0.00%
股價淨值比
2.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 56.40 | 56.40 | 51.00 | 51.70 | -4.20 | -7.51% | 3,391,000 |
| 2026-05-27 | 56.90 | 58.80 | 54.20 | 55.90 | -1.50 | -2.61% | 4,711,000 |
| 2026-05-26 | 54.50 | 57.40 | 54.30 | 57.40 | +5.20 | +9.96% | 3,169,000 |
| 2026-05-23 | 52.50 | 53.40 | 51.50 | 52.20 | -0.70 | -1.32% | 5,640,000 |
| 2026-05-22 | 48.40 | 52.90 | 47.90 | 52.90 | +4.75 | +9.87% | 10,888,000 |
| 2026-05-21 | 44.00 | 48.15 | 44.00 | 48.15 | +4.35 | +9.93% | 9,353,000 |
| 2026-05-20 | 45.10 | 47.65 | 43.80 | 43.80 | +0.45 | +1.04% | 5,860,000 |
| 2026-05-19 | 44.25 | 45.10 | 42.75 | 43.35 | -1.10 | -2.47% | 1,534,000 |
| 2026-05-16 | 44.65 | 46.40 | 43.10 | 44.45 | +1.55 | +3.61% | 5,897,000 |
| 2026-05-15 | 39.60 | 42.90 | 39.15 | 42.90 | +3.90 | +10.00% | 2,357,000 |
| 2026-05-14 | 39.40 | 40.00 | 38.85 | 39.00 | -1.10 | -2.74% | 511,000 |
| 2026-05-13 | 40.85 | 40.90 | 39.10 | 40.10 | -0.45 | -1.11% | 1,005,000 |
| 2026-05-12 | 42.80 | 43.70 | 40.00 | 40.55 | -2.25 | -5.26% | 2,631,000 |
| 2026-05-09 | 40.00 | 43.00 | 38.00 | 42.80 | +3.70 | +9.46% | 2,973,000 |
| 2026-05-08 | 39.50 | 40.00 | 38.80 | 39.10 | -0.70 | -1.76% | 1,088,000 |
| 2026-05-07 | 39.60 | 40.55 | 38.75 | 39.80 | +2.90 | +7.86% | 4,550,000 |
| 2026-05-06 | 33.60 | 36.90 | 33.60 | 36.90 | +3.30 | +9.82% | 885,000 |
| 2026-05-05 | 33.45 | 34.10 | 33.30 | 33.60 | +0.10 | +0.30% | 129,000 |
| 2026-05-02 | 34.60 | 34.60 | 33.50 | 33.50 | 0.00 | 0.00% | 156,000 |
| 2026-05-01 | 34.60 | 34.60 | 33.50 | 33.50 | 0.00 | 0.00% | 156,000 |
| 2026-04-30 | 33.20 | 33.70 | 33.20 | 33.50 | +0.10 | +0.30% | 72,000 |
| 2026-04-29 | 33.35 | 33.70 | 33.25 | 33.40 | -0.05 | -0.15% | 57,000 |
| 2026-04-28 | 34.60 | 34.60 | 33.10 | 33.45 | -0.35 | -1.04% | 113,000 |
| 2026-04-25 | 33.40 | 34.20 | 33.00 | 33.80 | +0.40 | +1.20% | 187,000 |
| 2026-04-24 | 36.00 | 36.00 | 32.75 | 33.40 | -2.25 | -6.31% | 392,000 |
| 2026-04-23 | 36.20 | 36.50 | 35.40 | 35.65 | -0.05 | -0.14% | 1,336,000 |
| 2026-04-22 | 33.60 | 35.70 | 33.15 | 35.70 | +2.10 | +6.25% | 933,000 |
| 2026-04-21 | 33.00 | 34.50 | 33.00 | 33.60 | +1.20 | +3.70% | 540,000 |
| 2026-04-18 | 33.00 | 33.10 | 32.25 | 32.40 | -0.30 | -0.92% | 188,000 |
| 2026-04-17 | 32.50 | 32.95 | 32.30 | 32.70 | +0.35 | +1.08% | 171,000 |