4952 凌通
上市 ｜ 半導體業
收盤價
55.00
▲+0.30
(+0.55%)
2026-05-28
本益比
49.55
殖利率
1.82%
股價淨值比
2.74
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 54.70 | 55.70 | 53.30 | 55.00 | +0.30 | +0.55% | 1,944,485 |
| 2026-05-27 | 54.70 | 55.70 | 53.30 | 55.00 | +0.30 | +0.55% | 1,944,485 |
| 2026-05-26 | 52.60 | 54.30 | 52.00 | 53.90 | +1.40 | +2.67% | 2,348,532 |
| 2026-05-23 | 50.50 | 53.50 | 49.95 | 52.50 | +2.80 | +5.63% | 2,619,814 |
| 2026-05-22 | 47.90 | 51.10 | 47.50 | 49.70 | +1.70 | +3.54% | 705,607 |
| 2026-05-21 | 49.75 | 49.80 | 47.60 | 48.00 | -1.75 | -3.52% | 634,306 |
| 2026-05-20 | 50.20 | 50.20 | 49.00 | 49.75 | -0.55 | -1.09% | 436,229 |
| 2026-05-19 | 52.30 | 53.10 | 50.00 | 50.30 | -1.70 | -3.27% | 1,121,612 |
| 2026-05-16 | 53.50 | 54.20 | 51.50 | 52.00 | +1.40 | +2.77% | 2,591,079 |
| 2026-05-15 | 51.10 | 51.80 | 49.80 | 50.60 | -0.40 | -0.78% | 1,145,598 |
| 2026-05-14 | 51.50 | 52.50 | 50.50 | 51.00 | -0.60 | -1.16% | 1,896,459 |
| 2026-05-13 | 48.90 | 51.90 | 48.90 | 51.60 | +2.70 | +5.52% | 1,696,345 |
| 2026-05-12 | 49.75 | 51.40 | 48.25 | 48.90 | 0.00 | 0.00% | 1,070,322 |
| 2026-05-09 | 48.00 | 49.75 | 47.30 | 48.90 | +1.80 | +3.82% | 1,183,657 |
| 2026-05-08 | 47.90 | 48.30 | 46.75 | 47.10 | -0.20 | -0.42% | 658,574 |
| 2026-05-07 | 45.70 | 48.65 | 45.70 | 47.30 | +0.50 | +1.07% | 767,668 |
| 2026-05-06 | 46.60 | 47.90 | 46.60 | 46.80 | +0.25 | +0.54% | 378,907 |
| 2026-05-05 | 46.55 | 47.55 | 46.25 | 46.55 | 0.00 | 0.00% | 482,564 |
| 2026-05-02 | 46.55 | 47.55 | 46.25 | 46.55 | 0.00 | 0.00% | 482,564 |
| 2026-05-01 | 48.35 | 48.35 | 46.55 | 46.55 | -1.15 | -2.41% | 587,439 |
| 2026-04-30 | 48.00 | 48.55 | 47.10 | 47.70 | -0.15 | -0.31% | 601,872 |
| 2026-04-29 | 49.70 | 49.90 | 46.75 | 47.85 | -2.45 | -4.87% | 915,990 |
| 2026-04-28 | 53.00 | 53.00 | 49.90 | 50.30 | -1.70 | -3.27% | 1,652,896 |
| 2026-04-25 | 56.00 | 56.20 | 48.85 | 52.00 | -1.50 | -2.80% | 5,981,982 |
| 2026-04-24 | 51.00 | 53.50 | 50.90 | 53.50 | +4.85 | +9.97% | 6,638,283 |
| 2026-04-23 | 45.00 | 48.65 | 44.40 | 48.65 | +4.40 | +9.94% | 2,170,433 |
| 2026-04-22 | 42.90 | 44.30 | 42.65 | 44.25 | +1.75 | +4.12% | 659,154 |
| 2026-04-21 | 42.50 | 43.30 | 42.10 | 42.50 | +0.30 | +0.71% | 383,653 |
| 2026-04-18 | 42.05 | 42.40 | 41.75 | 42.20 | +0.45 | +1.08% | 199,102 |
| 2026-04-17 | 42.40 | 42.55 | 41.60 | 41.75 | -0.35 | -0.83% | 324,084 |