3567 逸昌
上櫃 ｜ 半導體業
收盤價
29.00
▼-0.50
(-1.69%)
2026-05-28
本益比
30.53
殖利率
0.00%
股價淨值比
1.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 30.05 | 30.05 | 28.80 | 29.00 | -0.50 | -1.69% | 145,000 |
| 2026-05-27 | 29.70 | 29.70 | 29.10 | 29.50 | -0.20 | -0.67% | 134,000 |
| 2026-05-26 | 29.25 | 30.70 | 28.80 | 29.70 | +0.80 | +2.77% | 639,000 |
| 2026-05-23 | 29.00 | 29.20 | 28.70 | 28.90 | -0.05 | -0.17% | 227,000 |
| 2026-05-22 | 27.50 | 29.85 | 27.50 | 28.95 | +1.70 | +6.24% | 309,000 |
| 2026-05-21 | 27.30 | 28.25 | 27.20 | 27.25 | -0.45 | -1.62% | 77,000 |
| 2026-05-20 | 28.65 | 28.65 | 27.65 | 27.70 | -0.95 | -3.32% | 140,000 |
| 2026-05-19 | 31.05 | 31.05 | 28.15 | 28.65 | +0.30 | +1.06% | 176,000 |
| 2026-05-16 | 28.50 | 29.50 | 28.25 | 28.35 | +0.10 | +0.35% | 131,000 |
| 2026-05-15 | 28.50 | 28.95 | 28.25 | 28.25 | -0.25 | -0.88% | 96,000 |
| 2026-05-14 | 29.10 | 29.10 | 28.30 | 28.50 | -0.50 | -1.72% | 60,000 |
| 2026-05-13 | 29.40 | 29.40 | 28.20 | 29.00 | -0.35 | -1.19% | 200,000 |
| 2026-05-12 | 30.60 | 30.60 | 29.10 | 29.35 | -0.45 | -1.51% | 208,000 |
| 2026-05-09 | 30.00 | 30.95 | 29.55 | 29.80 | +0.25 | +0.85% | 281,000 |
| 2026-05-08 | 30.10 | 30.25 | 29.55 | 29.55 | -0.10 | -0.34% | 146,000 |
| 2026-05-07 | 30.80 | 30.80 | 29.15 | 29.65 | -1.15 | -3.73% | 450,000 |
| 2026-05-06 | 31.75 | 32.00 | 30.65 | 30.80 | -0.05 | -0.16% | 1,473,000 |
| 2026-05-05 | 27.65 | 30.85 | 27.65 | 30.85 | +2.80 | +9.98% | 1,150,000 |
| 2026-05-02 | 28.20 | 28.65 | 27.70 | 28.05 | +0.05 | +0.18% | 200,000 |
| 2026-05-01 | 28.20 | 28.65 | 27.70 | 28.05 | +0.05 | +0.18% | 200,000 |
| 2026-04-30 | 27.10 | 29.00 | 27.10 | 28.00 | +0.90 | +3.32% | 539,000 |
| 2026-04-29 | 27.00 | 27.50 | 26.80 | 27.10 | +0.30 | +1.12% | 74,000 |
| 2026-04-28 | 27.25 | 27.25 | 26.55 | 26.80 | -0.40 | -1.47% | 75,000 |
| 2026-04-25 | 27.60 | 28.10 | 27.20 | 27.20 | -0.40 | -1.45% | 68,000 |
| 2026-04-24 | 28.50 | 29.05 | 27.10 | 27.60 | -0.55 | -1.95% | 381,000 |
| 2026-04-23 | 27.10 | 29.90 | 27.10 | 28.15 | +0.95 | +3.49% | 809,000 |
| 2026-04-22 | 26.15 | 28.00 | 26.15 | 27.20 | +1.05 | +4.02% | 293,000 |
| 2026-04-21 | 25.80 | 26.40 | 25.80 | 26.15 | +0.15 | +0.58% | 148,000 |
| 2026-04-18 | 26.35 | 26.35 | 26.00 | 26.00 | -0.35 | -1.33% | 50,000 |
| 2026-04-17 | 26.30 | 26.35 | 26.05 | 26.35 | +0.15 | +0.57% | 90,000 |