2364 倫飛
上市 ｜ 電腦及週邊設備業
收盤價
66.30
▼-1.20
(-1.78%)
2026-09-25
本益比
11.20
殖利率
4.52%
股價淨值比
3.87
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 67.60 | 68.40 | 66.00 | 66.30 | -1.20 | -1.78% | 178,345 |
| 2026-09-24 | 68.10 | 69.00 | 67.10 | 67.50 | 0.00 | 0.00% | 359,018 |
| 2026-09-23 | 65.10 | 68.20 | 64.50 | 67.50 | +2.90 | +4.49% | 371,238 |
| 2026-09-22 | 65.60 | 66.10 | 64.20 | 64.60 | -0.40 | -0.62% | 165,798 |
| 2026-09-19 | 64.60 | 65.70 | 64.50 | 65.00 | +1.00 | +1.56% | 315,177 |
| 2026-09-18 | 64.20 | 65.00 | 64.00 | 64.00 | 0.00 | 0.00% | 106,938 |
| 2026-09-17 | 65.10 | 65.30 | 63.80 | 64.00 | -0.60 | -0.93% | 164,571 |
| 2026-09-16 | 62.60 | 65.10 | 61.60 | 64.60 | +2.60 | +4.19% | 299,388 |
| 2026-09-15 | 62.10 | 62.90 | 61.90 | 62.00 | -1.30 | -2.05% | 241,398 |
| 2026-09-12 | 64.90 | 64.90 | 63.10 | 63.30 | -2.30 | -3.51% | 535,795 |
| 2026-09-11 | 65.50 | 66.00 | 65.20 | 65.60 | -0.10 | -0.15% | 146,441 |
| 2026-09-10 | 66.50 | 66.50 | 65.40 | 65.70 | -0.50 | -0.76% | 206,131 |
| 2026-09-09 | 67.40 | 67.40 | 65.50 | 66.20 | -1.20 | -1.78% | 381,124 |
| 2026-09-08 | 66.20 | 67.60 | 66.10 | 67.40 | +1.40 | +2.12% | 285,482 |
| 2026-09-05 | 67.50 | 68.20 | 65.70 | 66.00 | -1.50 | -2.22% | 365,778 |
| 2026-09-04 | 67.00 | 68.40 | 66.50 | 67.50 | +0.60 | +0.90% | 335,109 |
| 2026-09-03 | 65.60 | 67.80 | 65.60 | 66.90 | +0.90 | +1.36% | 435,131 |
| 2026-09-02 | 65.60 | 67.10 | 65.00 | 66.00 | -1.60 | -2.37% | 481,805 |
| 2026-09-01 | 69.80 | 70.20 | 67.00 | 67.60 | 0.00 | 0.00% | 1,823,497 |
| 2026-08-29 | 76.00 | 78.00 | 75.10 | 76.80 | +1.80 | +2.40% | 1,254,025 |
| 2026-08-28 | 75.20 | 76.20 | 74.50 | 75.00 | -0.10 | -0.13% | 595,841 |
| 2026-08-27 | 74.80 | 75.10 | 72.20 | 75.10 | +0.50 | +0.67% | 611,275 |
| 2026-08-26 | 81.20 | 81.20 | 74.40 | 74.60 | -6.20 | -7.67% | 1,241,349 |
| 2026-08-25 | 83.10 | 83.10 | 80.00 | 80.80 | -1.30 | -1.58% | 470,389 |
| 2026-08-22 | 83.40 | 85.30 | 81.60 | 82.10 | -0.50 | -0.61% | 470,893 |
| 2026-08-21 | 83.10 | 83.40 | 81.30 | 82.60 | -2.20 | -2.59% | 544,443 |
| 2026-08-20 | 87.70 | 89.80 | 83.60 | 84.80 | -3.30 | -3.75% | 1,194,049 |
| 2026-08-19 | 81.20 | 89.10 | 81.20 | 88.10 | +7.10 | +8.77% | 2,044,895 |
| 2026-08-18 | 82.00 | 82.00 | 80.20 | 81.00 | -0.30 | -0.37% | 553,914 |
| 2026-08-15 | 78.60 | 82.30 | 78.60 | 81.30 | +2.80 | +3.57% | 899,264 |