3529 力旺
上櫃 ｜ 半導體業
收盤價
2630.00
▼-95.00
(-3.49%)
2026-04-04
本益比
102.73
殖利率
0.00%
股價淨值比
51.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 2815.00 | 2815.00 | 2600.00 | 2630.00 | -95.00 | -3.49% | 623,000 |
| 2026-04-03 | 2815.00 | 2815.00 | 2600.00 | 2630.00 | -95.00 | -3.49% | 623,000 |
| 2026-04-02 | 2760.00 | 2845.00 | 2715.00 | 2725.00 | +95.00 | +3.61% | 1,111,000 |
| 2026-04-01 | 2710.00 | 2815.00 | 2600.00 | 2630.00 | -55.00 | -2.05% | 1,495,000 |
| 2026-03-31 | 2740.00 | 2790.00 | 2645.00 | 2685.00 | -140.00 | -4.96% | 738,000 |
| 2026-03-28 | 2815.00 | 2900.00 | 2800.00 | 2825.00 | -100.00 | -3.42% | 1,134,000 |
| 2026-03-27 | 2815.00 | 2900.00 | 2800.00 | 2825.00 | -100.00 | -3.42% | 1,162,625 |
| 2026-03-26 | 2800.00 | 2980.00 | 2790.00 | 2925.00 | +140.00 | +5.03% | 1,734,932 |
| 2026-03-25 | 2660.00 | 2785.00 | 2660.00 | 2785.00 | +250.00 | +9.86% | 721,169 |
| 2026-03-24 | 2690.00 | 2695.00 | 2520.00 | 2535.00 | -65.00 | -2.50% | 1,488,700 |
| 2026-03-23 | 2480.00 | 2675.00 | 2480.00 | 2600.00 | -100.00 | -3.70% | 992,207 |
| 2026-03-20 | 2765.00 | 2805.00 | 2660.00 | 2700.00 | -75.00 | -2.70% | 1,035,446 |
| 2026-03-19 | 2675.00 | 2845.00 | 2645.00 | 2775.00 | +50.00 | +1.83% | 1,681,504 |
| 2026-03-18 | 2780.00 | 2795.00 | 2635.00 | 2725.00 | -85.00 | -3.02% | 2,163,857 |
| 2026-03-17 | 2620.00 | 2810.00 | 2615.00 | 2810.00 | +255.00 | +9.98% | 2,009,312 |
| 2026-03-16 | 2550.00 | 2615.00 | 2490.00 | 2555.00 | +75.00 | +3.02% | 1,557,354 |
| 2026-03-13 | 2440.00 | 2565.00 | 2375.00 | 2480.00 | +10.00 | +0.40% | 1,337,662 |
| 2026-03-12 | 2485.00 | 2485.00 | 2415.00 | 2470.00 | -15.00 | -0.60% | 738,841 |
| 2026-03-11 | 2300.00 | 2485.00 | 2300.00 | 2485.00 | +225.00 | +9.96% | 628,208 |
| 2026-03-10 | 2305.00 | - | - | 2260.00 | - | -% | 0 |
| 2026-03-09 | 2155.00 | - | - | 2190.00 | - | -% | 0 |
| 2026-03-06 | 2380.00 | 2400.00 | 2350.00 | 2390.00 | -35.00 | -1.44% | 372,012 |
| 2026-03-05 | 2355.00 | 2425.00 | 2260.00 | 2425.00 | +170.00 | +7.54% | 439,769 |
| 2026-03-04 | 2270.00 | 2305.00 | 2150.00 | 2255.00 | -80.00 | -3.43% | 747,285 |
| 2026-03-03 | 2550.00 | 2550.00 | 2310.00 | 2335.00 | -210.00 | -8.25% | 871,423 |
| 2026-03-02 | 2430.00 | 2585.00 | 2430.00 | 2545.00 | +15.00 | +0.59% | 658,329 |
| 2026-02-26 | 2500.00 | 2600.00 | 2430.00 | 2530.00 | +45.00 | +1.81% | 1,145,904 |
| 2026-02-25 | 2495.00 | 2510.00 | 2380.00 | 2485.00 | +100.00 | +4.19% | 2,178,500 |
| 2026-02-24 | 2370.00 | 2390.00 | 2240.00 | 2385.00 | +205.00 | +9.40% | 4,072,208 |
| 2026-02-23 | 2180.00 | 2180.00 | 2180.00 | 2180.00 | +195.00 | +9.82% | 663,264 |