2454 聯發科
上市 ｜ 半導體業
收盤價
4310.00
▲+25.00
(+0.58%)
2026-06-27
本益比
68.69
殖利率
1.24%
股價淨值比
17.63
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 4400.00 | 4445.00 | 4215.00 | 4310.00 | +25.00 | +0.58% | 10,274,439 |
| 2026-06-26 | 4480.00 | 4515.00 | 4225.00 | 4285.00 | -250.00 | -5.51% | 16,421,271 |
| 2026-06-25 | 4720.00 | 4785.00 | 4515.00 | 4535.00 | +70.00 | +1.57% | 18,449,972 |
| 2026-06-24 | 4385.00 | 4565.00 | 4380.00 | 4465.00 | +75.00 | +1.71% | 11,596,124 |
| 2026-06-23 | 4535.00 | 4590.00 | 4375.00 | 4390.00 | -70.00 | -1.57% | 12,997,743 |
| 2026-06-20 | 4535.00 | 4590.00 | 4375.00 | 4390.00 | -70.00 | -1.57% | 12,997,743 |
| 2026-06-19 | 4495.00 | 4535.00 | 4380.00 | 4460.00 | -100.00 | -2.19% | 9,197,868 |
| 2026-06-18 | 4550.00 | 4565.00 | 4415.00 | 4560.00 | +90.00 | +2.01% | 11,309,893 |
| 2026-06-17 | 4355.00 | 4545.00 | 4350.00 | 4470.00 | +290.00 | +6.94% | 12,014,769 |
| 2026-06-16 | 4410.00 | 4415.00 | 4165.00 | 4180.00 | +95.00 | +2.33% | 8,765,007 |
| 2026-06-13 | 4085.00 | 4150.00 | 3880.00 | 4085.00 | -70.00 | -1.68% | 17,556,610 |
| 2026-06-12 | 4315.00 | 4520.00 | 4120.00 | 4155.00 | -320.00 | -7.15% | 17,412,956 |
| 2026-06-11 | 4180.00 | 4475.00 | 4130.00 | 4475.00 | +405.00 | +9.95% | 16,487,210 |
| 2026-06-10 | 3935.00 | 4090.00 | 3935.00 | 4070.00 | -230.00 | -5.35% | 16,219,464 |
| 2026-06-09 | 4360.00 | 4430.00 | 4130.00 | 4300.00 | -130.00 | -2.93% | 11,919,031 |
| 2026-06-06 | 4600.00 | 4685.00 | 4430.00 | 4430.00 | -115.00 | -2.53% | 11,204,169 |
| 2026-06-05 | 4600.00 | 4685.00 | 4430.00 | 4430.00 | -115.00 | -2.53% | 9,718,169 |
| 2026-06-04 | 4970.00 | 4970.00 | 4380.00 | 4525.00 | -30.00 | -0.66% | 15,626,708 |
| 2026-06-03 | 4440.00 | 4710.00 | 4440.00 | 4555.00 | +245.00 | +5.68% | 20,083,897 |
| 2026-06-02 | 4460.00 | 4485.00 | 4235.00 | 4310.00 | -100.00 | -2.27% | 23,109,791 |
| 2026-05-30 | 4620.00 | 4685.00 | 4270.00 | 4410.00 | -230.00 | -4.96% | 16,433,052 |
| 2026-05-29 | 4475.00 | 4690.00 | 4450.00 | 4640.00 | +375.00 | +8.79% | 18,260,840 |
| 2026-05-28 | 4375.00 | 4440.00 | 4180.00 | 4265.00 | +20.00 | +0.47% | 19,540,872 |
| 2026-05-27 | 4375.00 | 4440.00 | 4180.00 | 4265.00 | +20.00 | +0.47% | 19,512,872 |
| 2026-05-26 | 3765.00 | 3880.00 | 3675.00 | 3860.00 | +310.00 | +8.73% | 20,839,466 |
| 2026-05-23 | 3415.00 | 3550.00 | 3405.00 | 3550.00 | +320.00 | +9.91% | 5,983,092 |
| 2026-05-22 | 3195.00 | 3350.00 | 3155.00 | 3230.00 | +75.00 | +2.38% | 9,296,108 |
| 2026-05-21 | 3475.00 | 3495.00 | 3100.00 | 3155.00 | -245.00 | -7.21% | 10,055,471 |
| 2026-05-20 | 3240.00 | 3550.00 | 3150.00 | 3400.00 | +140.00 | +4.29% | 7,040,537 |
| 2026-05-19 | 3425.00 | 3555.00 | 3200.00 | 3260.00 | -145.00 | -4.26% | 7,341,025 |