3528 安馳
上市 ｜ 電子通路業
收盤價
94.40
▲+2.80
(+3.06%)
2026-05-28
本益比
30.45
殖利率
1.46%
股價淨值比
3.01
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 92.50 | 95.00 | 89.10 | 94.40 | +2.80 | +3.06% | 852,229 |
| 2026-05-27 | 92.50 | 95.00 | 89.10 | 94.40 | +2.80 | +3.06% | 852,229 |
| 2026-05-26 | 86.80 | 93.80 | 85.40 | 93.80 | +8.50 | +9.96% | 1,916,889 |
| 2026-05-23 | 83.50 | 85.30 | 83.40 | 85.30 | +2.40 | +2.90% | 502,277 |
| 2026-05-22 | 82.00 | 85.30 | 82.00 | 82.90 | +1.10 | +1.34% | 484,839 |
| 2026-05-21 | 83.40 | 85.60 | 81.20 | 81.80 | -1.20 | -1.45% | 306,681 |
| 2026-05-20 | 86.50 | 86.50 | 82.30 | 83.00 | -3.60 | -4.16% | 686,034 |
| 2026-05-19 | 85.00 | 91.00 | 83.80 | 86.60 | +3.60 | +4.34% | 1,416,199 |
| 2026-05-16 | 82.00 | 84.50 | 82.00 | 83.00 | +1.30 | +1.59% | 898,775 |
| 2026-05-15 | 77.70 | 81.70 | 77.70 | 81.70 | +2.70 | +3.42% | 599,084 |
| 2026-05-14 | 82.50 | 82.90 | 76.80 | 79.00 | -3.50 | -4.24% | 1,292,080 |
| 2026-05-13 | 88.00 | 88.00 | 81.90 | 82.50 | -8.50 | -9.34% | 2,837,334 |
| 2026-05-12 | 89.50 | 92.60 | 87.60 | 91.00 | +2.50 | +2.82% | 1,489,525 |
| 2026-05-09 | 85.80 | 88.50 | 85.80 | 88.50 | +4.20 | +4.98% | 928,408 |
| 2026-05-08 | 83.50 | 84.80 | 82.90 | 84.30 | +1.40 | +1.69% | 574,613 |
| 2026-05-07 | 81.00 | 83.00 | 80.30 | 82.90 | +2.60 | +3.24% | 478,709 |
| 2026-05-06 | 80.20 | 81.80 | 79.30 | 80.30 | +0.40 | +0.50% | 401,739 |
| 2026-05-05 | 80.00 | 80.40 | 78.90 | 79.90 | -0.10 | -0.13% | 350,233 |
| 2026-05-02 | 80.00 | 80.40 | 78.90 | 79.90 | -0.10 | -0.13% | 350,233 |
| 2026-05-01 | 79.00 | 81.20 | 78.20 | 80.00 | +1.30 | +1.65% | 564,809 |
| 2026-04-30 | 76.90 | 79.90 | 76.20 | 78.70 | +2.20 | +2.88% | 712,317 |
| 2026-04-29 | 77.60 | 77.60 | 75.00 | 76.50 | +0.20 | +0.26% | 340,200 |
| 2026-04-28 | 77.00 | 77.40 | 74.70 | 76.30 | +1.20 | +1.60% | 571,988 |
| 2026-04-25 | 76.20 | 77.50 | 73.50 | 75.10 | -0.30 | -0.40% | 861,900 |
| 2026-04-24 | 73.40 | 75.70 | 73.00 | 75.40 | +2.10 | +2.86% | 584,905 |
| 2026-04-23 | 72.00 | 73.30 | 72.00 | 73.30 | +1.30 | +1.81% | 333,569 |
| 2026-04-22 | 72.90 | 72.90 | 71.40 | 72.00 | -0.30 | -0.41% | 264,652 |
| 2026-04-21 | 70.40 | 73.00 | 70.40 | 72.30 | +1.90 | +2.70% | 502,474 |
| 2026-04-18 | 71.00 | 71.50 | 70.00 | 70.40 | -0.10 | -0.14% | 189,844 |
| 2026-04-17 | 71.70 | 72.20 | 70.50 | 70.50 | -0.80 | -1.12% | 195,642 |