2454 聯發科
上市 ｜ 半導體業
收盤價
1585.00
▼-5.00
(-0.31%)
2026-03-28
本益比
24.02
殖利率
3.38%
股價淨值比
6.32
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 1560.00 | 1585.00 | 1545.00 | 1585.00 | -5.00 | -0.31% | 7,673,536 |
| 2026-03-27 | 1560.00 | 1585.00 | 1545.00 | 1585.00 | -5.00 | -0.31% | 7,673,536 |
| 2026-03-26 | 1610.00 | 1640.00 | 1590.00 | 1590.00 | -30.00 | -1.85% | 7,833,984 |
| 2026-03-25 | 1665.00 | 1665.00 | 1620.00 | 1620.00 | 0.00 | 0.00% | 6,144,537 |
| 2026-03-24 | 1655.00 | 1665.00 | 1600.00 | 1620.00 | -5.00 | -0.31% | 5,766,587 |
| 2026-03-23 | 1630.00 | 1645.00 | 1600.00 | 1625.00 | -75.00 | -4.41% | 7,225,878 |
| 2026-03-20 | 1685.00 | 1715.00 | 1655.00 | 1700.00 | +20.00 | +1.19% | 8,267,553 |
| 2026-03-19 | 1700.00 | 1705.00 | 1665.00 | 1680.00 | -50.00 | -2.89% | 8,011,625 |
| 2026-03-18 | 1730.00 | 1745.00 | 1725.00 | 1730.00 | 0.00 | 0.00% | 6,292,375 |
| 2026-03-17 | 1730.00 | 1740.00 | 1715.00 | 1730.00 | +20.00 | +1.17% | 4,685,106 |
| 2026-03-16 | 1720.00 | 1740.00 | 1710.00 | 1710.00 | -10.00 | -0.58% | 4,716,006 |
| 2026-03-13 | 1730.00 | 1745.00 | 1720.00 | 1720.00 | -65.00 | -3.64% | 7,254,798 |
| 2026-03-12 | 1745.00 | 1815.00 | 1735.00 | 1785.00 | +20.00 | +1.13% | 6,611,202 |
| 2026-03-11 | 1760.00 | 1780.00 | 1720.00 | 1765.00 | +60.00 | +3.52% | 6,109,945 |
| 2026-03-10 | 1730.00 | 1730.00 | 1685.00 | 1705.00 | +40.00 | +2.40% | 5,620,606 |
| 2026-03-09 | 1620.00 | 1665.00 | 1610.00 | 1665.00 | -100.00 | -5.67% | 12,529,102 |
| 2026-03-06 | 1745.00 | 1790.00 | 1735.00 | 1765.00 | -10.00 | -0.56% | 4,669,229 |
| 2026-03-05 | 1760.00 | 1800.00 | 1750.00 | 1775.00 | +55.00 | +3.20% | 8,337,045 |
| 2026-03-04 | 1760.00 | 1780.00 | 1715.00 | 1720.00 | -95.00 | -5.23% | 12,334,830 |
| 2026-03-03 | 1900.00 | 1910.00 | 1815.00 | 1815.00 | -85.00 | -4.47% | 11,048,054 |
| 2026-03-02 | 1945.00 | 1945.00 | 1880.00 | 1900.00 | -45.00 | -2.31% | 9,622,026 |
| 2026-02-26 | 1895.00 | - | - | 1945.00 | - | -% | 0 |
| 2026-02-25 | 1840.00 | - | - | 1870.00 | - | -% | 0 |
| 2026-02-24 | 1810.00 | - | - | 1825.00 | - | -% | 0 |
| 2026-02-23 | 1880.00 | - | - | 1795.00 | - | -% | 0 |
| 2026-02-11 | 1795.00 | - | - | 1855.00 | - | -% | 0 |
| 2026-02-10 | 1860.00 | - | - | 1845.00 | - | -% | 0 |
| 2026-02-09 | 1760.00 | - | - | 1830.00 | - | -% | 0 |
| 2026-02-06 | 1745.00 | - | - | 1710.00 | - | -% | 0 |
| 2026-02-05 | 1750.00 | - | - | 1770.00 | - | -% | 0 |