3024 憶聲
上市 ｜ 光電業
收盤價
14.25
▼-0.35
(-2.40%)
2026-05-12
本益比
158.33
殖利率
1.54%
股價淨值比
1.30
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 14.55 | 14.70 | 14.00 | 14.25 | -0.35 | -2.40% | 4,213,654 |
| 2026-05-09 | 14.05 | 15.20 | 13.80 | 14.60 | +0.75 | +5.42% | 10,343,071 |
| 2026-05-08 | 14.00 | 14.10 | 13.60 | 13.85 | +0.05 | +0.36% | 3,917,309 |
| 2026-05-07 | 13.15 | 13.80 | 13.10 | 13.80 | +0.50 | +3.76% | 3,183,038 |
| 2026-05-06 | 12.90 | 13.30 | 12.75 | 13.30 | +0.60 | +4.72% | 2,386,210 |
| 2026-05-05 | 13.20 | 13.30 | 12.55 | 12.70 | -0.40 | -3.05% | 2,469,122 |
| 2026-05-02 | 13.20 | 13.30 | 12.55 | 12.70 | -0.40 | -3.05% | 2,469,122 |
| 2026-05-01 | 13.60 | 13.80 | 13.00 | 13.10 | -0.40 | -2.96% | 2,602,314 |
| 2026-04-30 | 13.85 | 13.85 | 13.35 | 13.50 | -0.20 | -1.46% | 2,829,673 |
| 2026-04-29 | 13.85 | 13.95 | 13.20 | 13.70 | -0.10 | -0.72% | 4,355,044 |
| 2026-04-28 | 14.40 | 14.55 | 13.65 | 13.80 | -0.25 | -1.78% | 5,717,224 |
| 2026-04-25 | 13.55 | 14.20 | 13.20 | 14.05 | +0.10 | +0.72% | 9,753,633 |
| 2026-04-24 | 14.20 | 14.20 | 13.35 | 13.95 | +0.75 | +5.68% | 15,482,209 |
| 2026-04-23 | 13.10 | 13.20 | 12.65 | 13.20 | +1.20 | +10.00% | 6,974,046 |
| 2026-04-22 | 11.40 | 12.00 | 11.35 | 12.00 | +1.05 | +9.59% | 6,566,548 |
| 2026-04-21 | 10.50 | 11.00 | 10.45 | 10.95 | +0.55 | +5.29% | 3,714,953 |
| 2026-04-18 | 10.05 | 10.45 | 10.05 | 10.40 | +0.35 | +3.48% | 2,317,358 |
| 2026-04-17 | 10.10 | 10.15 | 10.00 | 10.05 | 0.00 | 0.00% | 1,897,873 |
| 2026-04-16 | 10.25 | 10.25 | 10.00 | 10.05 | -0.15 | -1.47% | 913,548 |
| 2026-04-15 | 10.10 | 10.20 | 10.05 | 10.20 | +0.10 | +0.99% | 1,257,869 |
| 2026-04-14 | 10.10 | 10.20 | 10.05 | 10.10 | +0.05 | +0.50% | 657,943 |
| 2026-04-11 | 10.35 | 10.35 | 10.05 | 10.05 | -0.30 | -2.90% | 802,255 |
| 2026-04-10 | 10.25 | 10.35 | 10.20 | 10.35 | +0.20 | +1.97% | 724,697 |
| 2026-04-09 | 10.30 | 10.30 | 10.10 | 10.15 | -0.05 | -0.49% | 468,762 |
| 2026-04-08 | 10.05 | 10.25 | 9.98 | 10.20 | +0.20 | +2.00% | 992,390 |
| 2026-04-07 | 10.05 | 10.25 | 9.98 | 10.20 | +0.20 | +2.00% | 992,390 |
| 2026-04-04 | 10.05 | 10.25 | 9.98 | 10.20 | +0.20 | +2.00% | 992,390 |
| 2026-04-03 | 10.05 | 10.10 | 10.00 | 10.00 | +0.03 | +0.30% | 570,794 |
| 2026-04-02 | 10.00 | 10.10 | 9.94 | 9.97 | -0.13 | -1.29% | 1,076,151 |
| 2026-04-01 | 10.15 | 10.15 | 10.00 | 10.10 | -0.10 | -0.98% | 499,623 |