2454 聯發科
上市 ｜ 半導體業
收盤價
3900.00
▼-20.00
(-0.51%)
2026-08-11
本益比
64.41
殖利率
1.37%
股價淨值比
14.67
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 3990.00 | 4010.00 | 3825.00 | 3900.00 | -20.00 | -0.51% | 6,607,003 |
| 2026-08-08 | 4100.00 | 4100.00 | 3905.00 | 3920.00 | -80.00 | -2.00% | 7,213,332 |
| 2026-08-07 | 4095.00 | 4125.00 | 3980.00 | 4000.00 | +135.00 | +3.49% | 12,935,125 |
| 2026-08-06 | 4095.00 | 4095.00 | 3800.00 | 3865.00 | -45.00 | -1.15% | 17,318,591 |
| 2026-08-05 | 3910.00 | 3910.00 | 3780.00 | 3910.00 | +355.00 | +9.99% | 7,516,212 |
| 2026-08-04 | 3555.00 | 3555.00 | 3555.00 | 3555.00 | +320.00 | +9.89% | 4,033,014 |
| 2026-08-01 | 3145.00 | 3410.00 | 3060.00 | 3235.00 | +85.00 | +2.70% | 14,125,689 |
| 2026-07-31 | 3315.00 | 3335.00 | 2990.00 | 3150.00 | -165.00 | -4.98% | 16,174,122 |
| 2026-07-30 | 3425.00 | 3460.00 | 3315.00 | 3315.00 | -365.00 | -9.92% | 11,958,794 |
| 2026-07-29 | 3655.00 | 3710.00 | 3525.00 | 3680.00 | -70.00 | -1.87% | 9,134,283 |
| 2026-07-28 | 3805.00 | 4010.00 | 3750.00 | 3750.00 | -125.00 | -3.23% | 8,980,102 |
| 2026-07-25 | 3950.00 | 4050.00 | 3850.00 | 3875.00 | +25.00 | +0.65% | 8,514,494 |
| 2026-07-24 | 4000.00 | 4000.00 | 3830.00 | 3850.00 | +180.00 | +4.90% | 13,766,807 |
| 2026-07-23 | 3435.00 | 3670.00 | 3410.00 | 3670.00 | +330.00 | +9.88% | 7,741,511 |
| 2026-07-22 | 3355.00 | 3435.00 | 3240.00 | 3340.00 | -30.00 | -0.89% | 9,227,986 |
| 2026-07-21 | 3470.00 | 3570.00 | 3370.00 | 3370.00 | -330.00 | -8.92% | 10,967,157 |
| 2026-07-18 | 3735.00 | 3755.00 | 3620.00 | 3700.00 | -40.00 | -1.07% | 6,009,689 |
| 2026-07-17 | 3790.00 | 3790.00 | 3665.00 | 3740.00 | +80.00 | +2.19% | 7,313,796 |
| 2026-07-16 | 3830.00 | 3860.00 | 3515.00 | 3660.00 | -165.00 | -4.31% | 12,479,607 |
| 2026-07-15 | 4095.00 | 4095.00 | 3825.00 | 3825.00 | -100.00 | -2.55% | 7,033,208 |
| 2026-07-14 | 3970.00 | 4050.00 | 3925.00 | 3925.00 | -70.00 | -1.75% | 7,370,647 |
| 2026-07-11 | 3970.00 | 4050.00 | 3925.00 | 3925.00 | -70.00 | -1.75% | 7,370,647 |
| 2026-07-10 | 4000.00 | 4040.00 | 3955.00 | 3995.00 | -35.00 | -0.87% | 6,728,233 |
| 2026-07-09 | 4200.00 | 4250.00 | 3955.00 | 4030.00 | 0.00 | 0.00% | 9,083,409 |
| 2026-07-08 | 4250.00 | 4325.00 | 4110.00 | 4125.00 | -70.00 | -1.67% | 6,897,420 |
| 2026-07-07 | 4160.00 | 4230.00 | 4120.00 | 4195.00 | -150.00 | -3.45% | 12,778,372 |
| 2026-07-04 | 4200.00 | 4380.00 | 4150.00 | 4345.00 | +10.00 | +0.23% | 8,544,133 |
| 2026-07-03 | 4315.00 | 4380.00 | 4225.00 | 4335.00 | +90.00 | +2.12% | 10,163,517 |
| 2026-07-02 | 4145.00 | 4300.00 | 4060.00 | 4245.00 | +335.00 | +8.57% | 16,095,233 |
| 2026-07-01 | 3870.00 | 4000.00 | 3825.00 | 3910.00 | +30.00 | +0.77% | 11,358,316 |