4952 凌通
上市 ｜ 半導體業
收盤價
39.10
▼-0.90
(-2.25%)
2026-04-07
本益比
37.96
殖利率
2.56%
股價淨值比
2.01
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 40.20 | 40.20 | 38.90 | 39.10 | -0.90 | -2.25% | 215,729 |
| 2026-04-04 | 40.20 | 40.20 | 38.90 | 39.10 | -0.90 | -2.25% | 215,729 |
| 2026-04-03 | 39.35 | 40.00 | 39.35 | 40.00 | +1.25 | +3.23% | 166,735 |
| 2026-04-02 | 39.90 | 40.20 | 38.50 | 38.75 | -1.15 | -2.88% | 323,537 |
| 2026-04-01 | 40.55 | 40.55 | 39.75 | 39.90 | -1.00 | -2.44% | 175,528 |
| 2026-03-31 | 40.55 | 40.55 | 39.75 | 39.90 | -1.00 | -2.44% | 175,528 |
| 2026-03-28 | 40.55 | 41.05 | 40.30 | 40.90 | -0.60 | -1.45% | 258,026 |
| 2026-03-27 | 40.55 | 41.05 | 40.30 | 40.90 | -0.60 | -1.45% | 258,026 |
| 2026-03-26 | 42.25 | 43.05 | 41.50 | 41.50 | -0.75 | -1.78% | 259,624 |
| 2026-03-25 | 41.60 | 42.40 | 41.20 | 42.25 | +1.55 | +3.81% | 272,321 |
| 2026-03-24 | 42.40 | 42.40 | 40.35 | 40.70 | -0.30 | -0.73% | 295,257 |
| 2026-03-23 | 42.10 | 42.30 | 41.00 | 41.00 | -2.30 | -5.31% | 432,760 |
| 2026-03-20 | 43.40 | 44.10 | 42.00 | 43.30 | +0.25 | +0.58% | 482,354 |
| 2026-03-19 | 45.45 | 45.45 | 43.05 | 43.05 | -1.95 | -4.33% | 883,692 |
| 2026-03-18 | 44.10 | 45.80 | 44.10 | 45.00 | +0.75 | +1.69% | 802,550 |
| 2026-03-17 | 44.40 | 45.25 | 44.25 | 44.25 | 0.00 | 0.00% | 648,162 |
| 2026-03-16 | 45.05 | 45.45 | 44.15 | 44.25 | -0.05 | -0.11% | 570,223 |
| 2026-03-13 | 44.00 | 44.95 | 43.50 | 44.30 | -0.25 | -0.56% | 552,512 |
| 2026-03-12 | 45.00 | 45.00 | 43.45 | 44.55 | -0.45 | -1.00% | 948,852 |
| 2026-03-11 | 45.70 | 45.80 | 44.80 | 45.00 | -0.10 | -0.22% | 1,073,603 |
| 2026-03-10 | 48.00 | 48.05 | 44.80 | 45.10 | -1.25 | -2.70% | 2,013,296 |
| 2026-03-09 | 46.00 | 47.55 | 45.75 | 46.35 | -4.45 | -8.76% | 2,834,780 |
| 2026-03-06 | 48.25 | 50.90 | 47.00 | 50.80 | +4.50 | +9.72% | 10,409,052 |
| 2026-03-05 | 44.30 | 46.30 | 43.30 | 46.30 | +4.20 | +9.98% | 3,327,562 |
| 2026-03-04 | 43.00 | 43.20 | 40.75 | 42.10 | -2.00 | -4.54% | 847,718 |
| 2026-03-03 | 44.75 | 45.55 | 43.05 | 44.10 | -0.55 | -1.23% | 1,780,116 |
| 2026-03-02 | 41.60 | 44.95 | 40.65 | 44.65 | +2.60 | +6.18% | 1,743,396 |
| 2026-02-26 | 42.10 | 42.20 | 41.60 | 42.05 | -0.05 | -0.12% | 460,894 |
| 2026-02-25 | 43.95 | 43.95 | 41.85 | 42.10 | -2.05 | -4.64% | 953,308 |
| 2026-02-24 | 41.95 | 45.75 | 41.75 | 44.15 | +2.40 | +5.75% | 4,229,832 |