4912 聯德控股-KY
上市 ｜ 電子零組件業
收盤價
106.50
▼-3.50
(-3.18%)
2026-05-28
本益比
48.63
殖利率
0.87%
股價淨值比
1.74
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 111.00 | 111.50 | 106.00 | 106.50 | -3.50 | -3.18% | 833,522 |
| 2026-05-27 | 111.00 | 111.50 | 106.00 | 106.50 | -3.50 | -3.18% | 833,522 |
| 2026-05-26 | 102.00 | 106.50 | 101.00 | 106.00 | +4.50 | +4.43% | 1,121,897 |
| 2026-05-23 | 103.50 | 104.50 | 101.00 | 101.50 | -1.50 | -1.46% | 568,853 |
| 2026-05-22 | 101.00 | 104.50 | 101.00 | 103.00 | +1.00 | +0.98% | 820,859 |
| 2026-05-21 | 105.50 | 106.00 | 100.00 | 102.00 | -4.00 | -3.77% | 1,697,424 |
| 2026-05-20 | 104.00 | 108.50 | 101.50 | 106.00 | +0.50 | +0.47% | 1,838,204 |
| 2026-05-19 | 106.50 | 109.00 | 103.50 | 105.50 | +1.00 | +0.96% | 2,228,422 |
| 2026-05-16 | 102.00 | 109.00 | 99.20 | 104.50 | 0.00 | 0.00% | 3,701,213 |
| 2026-05-15 | 94.00 | 104.50 | 93.00 | 104.50 | +9.50 | +10.00% | 2,678,624 |
| 2026-05-14 | 96.10 | 96.10 | 93.00 | 95.00 | -0.10 | -0.11% | 620,822 |
| 2026-05-13 | 95.00 | 98.00 | 94.00 | 95.10 | +0.80 | +0.85% | 1,314,208 |
| 2026-05-12 | 91.40 | 97.20 | 90.40 | 94.30 | +2.90 | +3.17% | 2,058,769 |
| 2026-05-09 | 91.40 | 91.40 | 91.40 | 91.40 | +8.30 | +9.99% | 1,119,469 |
| 2026-05-08 | 83.20 | 83.60 | 80.20 | 83.10 | +1.40 | +1.71% | 470,121 |
| 2026-05-07 | 80.70 | 81.90 | 80.20 | 81.70 | +1.00 | +1.24% | 162,575 |
| 2026-05-06 | 82.50 | 82.80 | 80.30 | 80.70 | -1.00 | -1.22% | 438,470 |
| 2026-05-05 | 80.20 | 82.20 | 80.20 | 81.70 | +1.60 | +2.00% | 299,841 |
| 2026-05-02 | 80.20 | 82.20 | 80.20 | 81.70 | +1.60 | +2.00% | 299,841 |
| 2026-05-01 | 81.20 | 81.50 | 79.00 | 80.10 | -1.60 | -1.96% | 686,694 |
| 2026-04-30 | 84.50 | 84.50 | 81.40 | 81.70 | -1.80 | -2.16% | 424,003 |
| 2026-04-29 | 84.70 | 84.70 | 81.60 | 83.50 | -1.30 | -1.53% | 522,280 |
| 2026-04-28 | 86.80 | 87.10 | 84.30 | 84.80 | -1.60 | -1.85% | 476,635 |
| 2026-04-25 | 92.00 | 92.10 | 84.60 | 86.40 | -4.30 | -4.74% | 864,673 |
| 2026-04-24 | 89.60 | 92.30 | 89.60 | 90.70 | +0.70 | +0.78% | 590,275 |
| 2026-04-23 | 90.70 | 90.80 | 88.80 | 90.00 | -0.10 | -0.11% | 412,702 |
| 2026-04-22 | 90.50 | 92.80 | 90.10 | 90.10 | +0.30 | +0.33% | 555,383 |
| 2026-04-21 | 90.30 | 91.00 | 89.40 | 89.80 | -0.20 | -0.22% | 365,067 |
| 2026-04-18 | 89.60 | 90.30 | 88.60 | 90.00 | +1.50 | +1.69% | 279,651 |
| 2026-04-17 | 89.00 | 89.80 | 88.40 | 88.50 | -0.10 | -0.11% | 274,106 |