4905 台聯電
上櫃 ｜ 通信網路業
收盤價
79.00
▼-2.10
(-2.59%)
2026-05-28
本益比
19.08
殖利率
0.00%
股價淨值比
0.80
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 82.70 | 82.70 | 79.00 | 79.00 | -2.10 | -2.59% | 34,000 |
| 2026-05-27 | 81.00 | 85.90 | 80.50 | 81.10 | +0.60 | +0.75% | 72,000 |
| 2026-05-26 | 80.00 | 81.70 | 79.00 | 80.50 | +0.70 | +0.88% | 48,000 |
| 2026-05-23 | 78.20 | 80.20 | 78.20 | 79.80 | +1.80 | +2.31% | 21,000 |
| 2026-05-22 | 74.10 | 79.70 | 74.10 | 78.00 | +1.30 | +1.69% | 25,000 |
| 2026-05-21 | 77.00 | 79.60 | 76.70 | 76.70 | -1.20 | -1.54% | 13,000 |
| 2026-05-20 | 81.20 | 81.20 | 77.90 | 77.90 | -1.90 | -2.38% | 23,000 |
| 2026-05-19 | 78.30 | 80.50 | 78.30 | 79.80 | +1.60 | +2.05% | 11,000 |
| 2026-05-16 | 78.30 | 80.00 | 78.20 | 78.20 | -0.40 | -0.51% | 20,000 |
| 2026-05-15 | 80.80 | 80.80 | 78.10 | 78.60 | -0.90 | -1.13% | 20,000 |
| 2026-05-14 | 80.50 | 80.50 | 79.00 | 79.50 | -1.20 | -1.49% | 14,000 |
| 2026-05-13 | 81.50 | 81.50 | 78.10 | 80.70 | 0.00 | 0.00% | 28,000 |
| 2026-05-12 | 80.20 | 84.00 | 80.20 | 80.70 | +1.00 | +1.25% | 38,000 |
| 2026-05-09 | 79.90 | 82.00 | 77.40 | 79.70 | -0.20 | -0.25% | 40,000 |
| 2026-05-08 | 81.00 | 81.20 | 79.20 | 79.90 | +0.40 | +0.50% | 31,000 |
| 2026-05-07 | 80.20 | 80.20 | 77.40 | 79.50 | -0.60 | -0.75% | 46,000 |
| 2026-05-06 | 79.30 | 80.10 | 77.90 | 80.10 | +0.20 | +0.25% | 25,000 |
| 2026-05-05 | 80.40 | 82.60 | 79.90 | 79.90 | +1.80 | +2.30% | 17,000 |
| 2026-05-02 | 77.80 | 79.30 | 77.70 | 78.10 | -1.90 | -2.38% | 32,000 |
| 2026-05-01 | 77.80 | 79.30 | 77.70 | 78.10 | -1.90 | -2.38% | 32,000 |
| 2026-04-30 | 81.70 | 81.80 | 79.60 | 80.00 | -1.80 | -2.20% | 9,000 |
| 2026-04-29 | 82.00 | 84.30 | 81.70 | 81.80 | +2.50 | +3.15% | 28,000 |
| 2026-04-28 | 84.40 | 84.40 | 78.60 | 79.30 | -6.50 | -7.58% | 41,000 |
| 2026-04-25 | 87.40 | 87.40 | 84.90 | 85.80 | -1.50 | -1.72% | 71,000 |
| 2026-04-24 | 95.10 | 95.70 | 86.70 | 87.30 | -9.00 | -9.35% | 310,000 |
| 2026-04-23 | 94.00 | 96.30 | 93.00 | 96.30 | +8.70 | +9.93% | 412,000 |
| 2026-04-22 | 86.10 | 87.60 | 82.80 | 87.60 | +2.10 | +2.46% | 60,000 |
| 2026-04-21 | 92.00 | 92.00 | 84.90 | 85.50 | -5.20 | -5.73% | 146,000 |
| 2026-04-18 | 94.20 | 94.30 | 89.50 | 90.70 | -2.40 | -2.58% | 209,000 |
| 2026-04-17 | 91.00 | 93.10 | 90.40 | 93.10 | +8.40 | +9.92% | 348,000 |