3645 達邁
上市 ｜ 電子零組件業
收盤價
73.20
▲+0.10
(+0.14%)
2026-04-04
本益比
47.84
殖利率
1.64%
股價淨值比
3.04
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 74.60 | 77.30 | 72.90 | 73.20 | +0.10 | +0.14% | 7,517,795 |
| 2026-04-03 | 75.00 | 76.20 | 72.40 | 73.10 | +0.90 | +1.25% | 3,585,707 |
| 2026-04-02 | 74.10 | 77.30 | 71.80 | 72.20 | -2.70 | -3.60% | 7,046,310 |
| 2026-04-01 | 74.10 | 76.20 | 73.70 | 74.90 | -0.90 | -1.19% | 2,949,713 |
| 2026-03-31 | 74.10 | 76.20 | 73.70 | 74.90 | -0.90 | -1.19% | 2,949,713 |
| 2026-03-28 | 74.60 | 76.20 | 73.60 | 75.80 | +0.10 | +0.13% | 3,607,861 |
| 2026-03-27 | 74.60 | 76.20 | 73.60 | 75.80 | +0.10 | +0.13% | 3,607,861 |
| 2026-03-26 | 77.50 | 79.50 | 75.50 | 75.70 | -1.30 | -1.69% | 4,905,819 |
| 2026-03-25 | 77.80 | 79.80 | 76.50 | 77.00 | +1.80 | +2.39% | 5,580,113 |
| 2026-03-24 | 79.90 | 81.60 | 74.80 | 75.20 | -2.10 | -2.72% | 9,613,988 |
| 2026-03-23 | 75.00 | 80.50 | 74.30 | 77.30 | -1.10 | -1.40% | 8,540,487 |
| 2026-03-20 | 81.50 | 83.80 | 77.40 | 78.40 | -2.50 | -3.09% | 12,667,982 |
| 2026-03-19 | 83.30 | 84.00 | 80.00 | 80.90 | -3.90 | -4.60% | 13,251,208 |
| 2026-03-18 | 83.80 | 86.90 | 81.80 | 84.80 | +1.90 | +2.29% | 20,158,604 |
| 2026-03-17 | 84.00 | 84.40 | 81.30 | 82.90 | -0.30 | -0.36% | 18,533,384 |
| 2026-03-16 | 81.80 | 85.20 | 81.10 | 83.20 | +2.30 | +2.84% | 28,205,071 |
| 2026-03-13 | 77.90 | 86.00 | 77.60 | 80.90 | +0.70 | +0.87% | 30,254,445 |
| 2026-03-12 | 80.50 | 84.10 | 78.10 | 80.20 | -2.70 | -3.26% | 24,096,417 |
| 2026-03-11 | 79.50 | 83.00 | 77.20 | 82.90 | +7.40 | +9.80% | 36,985,976 |
| 2026-03-10 | 71.10 | 75.50 | 69.30 | 75.50 | +6.80 | +9.90% | 29,478,095 |
| 2026-03-09 | 64.00 | 70.30 | 64.00 | 68.70 | -0.30 | -0.43% | 16,260,313 |
| 2026-03-06 | 63.00 | 69.00 | 62.20 | 69.00 | +6.20 | +9.87% | 10,699,743 |
| 2026-03-05 | 65.00 | 66.00 | 62.20 | 62.80 | +0.30 | +0.48% | 4,618,222 |
| 2026-03-04 | 65.10 | 66.10 | 61.00 | 62.50 | -4.80 | -7.13% | 5,704,283 |
| 2026-03-03 | 69.00 | 72.70 | 65.20 | 67.30 | -1.00 | -1.46% | 20,290,433 |
| 2026-03-02 | 61.10 | 69.70 | 60.40 | 68.30 | +4.10 | +6.39% | 12,898,783 |
| 2026-02-26 | 60.10 | 65.30 | 59.50 | 64.20 | +4.80 | +8.08% | 8,388,967 |
| 2026-02-25 | 59.60 | 60.70 | 58.50 | 59.40 | -0.40 | -0.67% | 2,695,234 |
| 2026-02-24 | 57.80 | 61.00 | 57.20 | 59.80 | +2.60 | +4.55% | 3,488,811 |
| 2026-02-23 | 56.00 | 57.40 | 55.30 | 57.20 | +1.60 | +2.88% | 1,255,173 |