3529 力旺
上櫃 ｜ 半導體業
收盤價
3295.00
▼-190.00
(-5.45%)
2026-05-28
本益比
120.26
殖利率
0.00%
股價淨值比
55.44
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 3480.00 | 3555.00 | 3270.00 | 3295.00 | -190.00 | -5.45% | 1,340,000 |
| 2026-05-27 | 3800.00 | 3800.00 | 3445.00 | 3485.00 | -225.00 | -6.06% | 618,000 |
| 2026-05-26 | 3700.00 | 3790.00 | 3675.00 | 3710.00 | +85.00 | +2.34% | 400,000 |
| 2026-05-23 | 3700.00 | 3765.00 | 3600.00 | 3625.00 | +70.00 | +1.97% | 474,000 |
| 2026-05-22 | 3525.00 | 3660.00 | 3485.00 | 3555.00 | +170.00 | +5.02% | 724,000 |
| 2026-05-21 | 3380.00 | 3525.00 | 3335.00 | 3385.00 | +75.00 | +2.27% | 727,000 |
| 2026-05-20 | 3330.00 | 3380.00 | 3210.00 | 3310.00 | -140.00 | -4.06% | 1,891,000 |
| 2026-05-19 | 3580.00 | 3650.00 | 3450.00 | 3450.00 | -380.00 | -9.92% | 784,000 |
| 2026-05-16 | 3960.00 | 4025.00 | 3800.00 | 3830.00 | -90.00 | -2.30% | 480,000 |
| 2026-05-15 | 4015.00 | 4040.00 | 3885.00 | 3920.00 | 0.00 | 0.00% | 518,000 |
| 2026-05-14 | 3990.00 | 4115.00 | 3800.00 | 3920.00 | -195.00 | -4.74% | 1,493,000 |
| 2026-05-13 | 4460.00 | 4460.00 | 4035.00 | 4115.00 | -345.00 | -7.74% | 1,729,000 |
| 2026-05-12 | 4370.00 | 4665.00 | 4295.00 | 4460.00 | +125.00 | +2.88% | 1,469,000 |
| 2026-05-09 | 4640.00 | 4650.00 | 4235.00 | 4335.00 | -370.00 | -7.86% | 1,248,000 |
| 2026-05-08 | 4335.00 | 4785.00 | 4245.00 | 4705.00 | +305.00 | +6.93% | 1,632,000 |
| 2026-05-07 | 4360.00 | 4400.00 | 4005.00 | 4400.00 | -45.00 | -1.01% | 938,000 |
| 2026-05-06 | 4280.00 | 4445.00 | 4180.00 | 4445.00 | +265.00 | +6.34% | 583,000 |
| 2026-05-05 | 3910.00 | 4210.00 | 3910.00 | 4180.00 | +285.00 | +7.32% | 481,000 |
| 2026-05-02 | 3980.00 | 3980.00 | 3805.00 | 3895.00 | -5.00 | -0.13% | 636,000 |
| 2026-05-01 | 3980.00 | 3980.00 | 3805.00 | 3895.00 | -5.00 | -0.13% | 636,000 |
| 2026-04-30 | 3995.00 | 3995.00 | 3900.00 | 3900.00 | -85.00 | -2.13% | 498,000 |
| 2026-04-29 | 4045.00 | 4045.00 | 3920.00 | 3985.00 | -60.00 | -1.48% | 431,000 |
| 2026-04-28 | 4000.00 | 4060.00 | 3880.00 | 4045.00 | +145.00 | +3.72% | 720,000 |
| 2026-04-25 | 3930.00 | 4260.00 | 3800.00 | 3900.00 | -80.00 | -2.01% | 889,000 |
| 2026-04-24 | 4160.00 | 4160.00 | 3655.00 | 3980.00 | -75.00 | -1.85% | 1,103,000 |
| 2026-04-23 | 4310.00 | 4400.00 | 4000.00 | 4055.00 | -345.00 | -7.84% | 962,000 |
| 2026-04-22 | 4440.00 | 4570.00 | 4170.00 | 4400.00 | +15.00 | +0.34% | 1,132,000 |
| 2026-04-21 | 4000.00 | 4430.00 | 3955.00 | 4385.00 | +310.00 | +7.61% | 1,292,000 |
| 2026-04-18 | 3790.00 | 4075.00 | 3735.00 | 4075.00 | +370.00 | +9.99% | 1,281,000 |
| 2026-04-17 | 3450.00 | 3705.00 | 3410.00 | 3705.00 | +335.00 | +9.94% | 1,100,000 |