2454 聯發科
上市 ｜ 半導體業
收盤價
5185.00
▲+5.00
(+0.10%)
2026-09-25
本益比
85.63
殖利率
1.03%
股價淨值比
19.51
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 5220.00 | 5265.00 | 5140.00 | 5185.00 | +5.00 | +0.10% | 6,430,491 |
| 2026-09-24 | 5280.00 | 5480.00 | 5150.00 | 5180.00 | +170.00 | +3.39% | 12,131,543 |
| 2026-09-23 | 4800.00 | 5035.00 | 4780.00 | 5010.00 | +300.00 | +6.37% | 11,237,165 |
| 2026-09-22 | 4600.00 | 4735.00 | 4545.00 | 4710.00 | +210.00 | +4.67% | 10,365,174 |
| 2026-09-19 | 4565.00 | 4700.00 | 4500.00 | 4500.00 | -30.00 | -0.66% | 6,495,763 |
| 2026-09-18 | 4435.00 | 4625.00 | 4435.00 | 4530.00 | +100.00 | +2.26% | 6,640,865 |
| 2026-09-17 | 4505.00 | 4575.00 | 4430.00 | 4430.00 | -130.00 | -2.85% | 6,209,254 |
| 2026-09-16 | 4475.00 | 4650.00 | 4435.00 | 4560.00 | -25.00 | -0.55% | 6,122,500 |
| 2026-09-15 | 4635.00 | 4655.00 | 4535.00 | 4585.00 | -135.00 | -2.86% | 7,591,878 |
| 2026-09-12 | 4560.00 | 4730.00 | 4520.00 | 4720.00 | +95.00 | +2.05% | 6,662,243 |
| 2026-09-11 | 4780.00 | 4780.00 | 4625.00 | 4625.00 | -85.00 | -1.80% | 5,400,794 |
| 2026-09-10 | 4800.00 | 4830.00 | 4685.00 | 4710.00 | -50.00 | -1.05% | 6,511,906 |
| 2026-09-09 | 4500.00 | 4855.00 | 4485.00 | 4760.00 | +345.00 | +7.81% | 17,178,200 |
| 2026-09-08 | 4435.00 | 4490.00 | 4340.00 | 4415.00 | +75.00 | +1.73% | 9,051,589 |
| 2026-09-05 | 4400.00 | 4420.00 | 4290.00 | 4340.00 | +65.00 | +1.52% | 9,510,164 |
| 2026-09-04 | 4450.00 | 4565.00 | 4230.00 | 4275.00 | -40.00 | -0.93% | 23,567,252 |
| 2026-09-03 | 4315.00 | 4315.00 | 4315.00 | 4315.00 | +390.00 | +9.94% | 4,931,652 |
| 2026-09-02 | 3885.00 | 3945.00 | 3820.00 | 3925.00 | -60.00 | -1.51% | 7,222,243 |
| 2026-09-01 | 3935.00 | 4000.00 | 3925.00 | 3985.00 | +120.00 | +3.10% | 5,064,877 |
| 2026-08-29 | 4005.00 | 4005.00 | 3865.00 | 3865.00 | -80.00 | -2.03% | 5,702,912 |
| 2026-08-28 | 3730.00 | 3965.00 | 3710.00 | 3945.00 | +210.00 | +5.62% | 8,370,053 |
| 2026-08-27 | 3725.00 | 3735.00 | 3655.00 | 3735.00 | -30.00 | -0.80% | 5,403,340 |
| 2026-08-26 | 3820.00 | 3825.00 | 3745.00 | 3765.00 | -25.00 | -0.66% | 3,321,459 |
| 2026-08-25 | 3725.00 | 3810.00 | 3695.00 | 3790.00 | +90.00 | +2.43% | 6,657,464 |
| 2026-08-22 | 3820.00 | 3870.00 | 3675.00 | 3700.00 | -145.00 | -3.77% | 13,213,952 |
| 2026-08-21 | 3750.00 | 3910.00 | 3750.00 | 3845.00 | -40.00 | -1.03% | 7,036,521 |
| 2026-08-20 | 4020.00 | 4050.00 | 3885.00 | 3885.00 | -165.00 | -4.07% | 9,323,808 |
| 2026-08-19 | 4205.00 | 4225.00 | 4025.00 | 4050.00 | -160.00 | -3.80% | 10,559,715 |
| 2026-08-18 | 4400.00 | 4400.00 | 4205.00 | 4210.00 | -15.00 | -0.36% | 10,696,134 |
| 2026-08-15 | 4130.00 | 4295.00 | 4115.00 | 4225.00 | +210.00 | +5.23% | 12,263,926 |