2454 聯發科
上市 ｜ 半導體業
收盤價
3630.00
▲+210.00
(+6.14%)
2026-05-12
本益比
55.02
殖利率
1.47%
股價淨值比
14.46
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 3320.00 | 3670.00 | 3320.00 | 3630.00 | +210.00 | +6.14% | 9,525,653 |
| 2026-05-09 | 3430.00 | 3430.00 | 3295.00 | 3420.00 | -10.00 | -0.29% | 8,465,341 |
| 2026-05-08 | 3470.00 | 3470.00 | 3155.00 | 3430.00 | +275.00 | +8.72% | 39,638,460 |
| 2026-05-07 | 3155.00 | 3155.00 | 3155.00 | 3155.00 | +285.00 | +9.93% | 10,091,886 |
| 2026-05-06 | 2870.00 | 2870.00 | 2870.00 | 2870.00 | +260.00 | +9.96% | 4,019,865 |
| 2026-05-05 | 2665.00 | 2685.00 | 2565.00 | 2610.00 | +35.00 | +1.36% | 17,532,158 |
| 2026-05-02 | 2665.00 | 2685.00 | 2565.00 | 2610.00 | +35.00 | +1.36% | 17,532,158 |
| 2026-05-01 | 2550.00 | 2595.00 | 2500.00 | 2575.00 | -40.00 | -1.53% | 13,156,720 |
| 2026-04-30 | 2490.00 | 2675.00 | 2485.00 | 2615.00 | +180.00 | +7.39% | 24,314,216 |
| 2026-04-29 | 2470.00 | 2575.00 | 2410.00 | 2435.00 | 0.00 | 0.00% | 25,538,897 |
| 2026-04-28 | 2340.00 | 2435.00 | 2330.00 | 2435.00 | +220.00 | +9.93% | 22,985,015 |
| 2026-04-25 | 2325.00 | 2335.00 | 2170.00 | 2215.00 | -80.00 | -3.49% | 29,760,982 |
| 2026-04-24 | 2120.00 | 2295.00 | 2110.00 | 2295.00 | +205.00 | +9.81% | 24,343,038 |
| 2026-04-23 | 1930.00 | 2090.00 | 1925.00 | 2090.00 | +190.00 | +10.00% | 19,459,855 |
| 2026-04-22 | 1960.00 | 1965.00 | 1895.00 | 1900.00 | -25.00 | -1.30% | 11,656,022 |
| 2026-04-21 | 1930.00 | 1955.00 | 1885.00 | 1925.00 | +30.00 | +1.58% | 16,759,982 |
| 2026-04-18 | 1850.00 | 1930.00 | 1810.00 | 1895.00 | +105.00 | +5.87% | 17,931,934 |
| 2026-04-17 | 1805.00 | 1845.00 | 1770.00 | 1790.00 | +70.00 | +4.07% | 22,780,413 |
| 2026-04-16 | 1645.00 | 1745.00 | 1640.00 | 1720.00 | +100.00 | +6.17% | 12,902,742 |
| 2026-04-15 | 1645.00 | 1665.00 | 1620.00 | 1620.00 | +45.00 | +2.86% | 9,234,745 |
| 2026-04-14 | 1600.00 | 1605.00 | 1570.00 | 1575.00 | 0.00 | 0.00% | 5,738,781 |
| 2026-04-11 | 1600.00 | 1600.00 | 1550.00 | 1575.00 | -5.00 | -0.32% | 8,422,977 |
| 2026-04-10 | 1520.00 | 1585.00 | 1505.00 | 1580.00 | +110.00 | +7.48% | 14,575,742 |
| 2026-04-09 | 1480.00 | 1480.00 | 1430.00 | 1470.00 | +5.00 | +0.34% | 7,645,561 |
| 2026-04-08 | 1500.00 | 1510.00 | 1445.00 | 1465.00 | 0.00 | 0.00% | 9,301,597 |
| 2026-04-07 | 1500.00 | 1510.00 | 1445.00 | 1465.00 | 0.00 | 0.00% | 9,301,597 |
| 2026-04-04 | 1500.00 | 1510.00 | 1445.00 | 1465.00 | 0.00 | 0.00% | 9,301,597 |
| 2026-04-03 | 1550.00 | 1550.00 | 1460.00 | 1465.00 | -25.00 | -1.68% | 11,745,526 |
| 2026-04-02 | 1525.00 | 1540.00 | 1490.00 | 1490.00 | -20.00 | -1.32% | 11,429,002 |
| 2026-04-01 | 1540.00 | 1555.00 | 1505.00 | 1510.00 | -75.00 | -4.73% | 8,234,525 |