3033 威健
上市 ｜ 電子通路業
收盤價
44.00
▲+0.15
(+0.34%)
2026-05-13
本益比
16.73
殖利率
4.73%
股價淨值比
1.99
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 44.60 | 45.50 | 43.55 | 44.00 | +0.15 | +0.34% | 16,760,650 |
| 2026-05-12 | 42.40 | 45.00 | 41.95 | 43.85 | +0.95 | +2.21% | 21,596,063 |
| 2026-05-09 | 45.00 | 45.30 | 42.60 | 42.90 | +0.50 | +1.18% | 36,045,998 |
| 2026-05-08 | 40.80 | 42.40 | 40.45 | 42.40 | +3.85 | +9.99% | 51,739,018 |
| 2026-05-07 | 37.90 | 38.75 | 37.55 | 38.55 | +0.65 | +1.72% | 14,136,317 |
| 2026-05-06 | 36.55 | 38.75 | 36.45 | 37.90 | +2.15 | +6.01% | 30,818,909 |
| 2026-05-05 | 36.00 | 36.00 | 35.55 | 35.75 | -0.10 | -0.28% | 3,160,218 |
| 2026-05-02 | 36.00 | 36.00 | 35.55 | 35.75 | -0.10 | -0.28% | 3,160,218 |
| 2026-05-01 | 36.20 | 36.25 | 35.50 | 35.85 | -0.35 | -0.97% | 3,925,621 |
| 2026-04-30 | 36.00 | 36.70 | 35.55 | 36.20 | +0.55 | +1.54% | 10,380,869 |
| 2026-04-29 | 34.65 | 35.80 | 34.00 | 35.65 | +1.05 | +3.03% | 8,553,706 |
| 2026-04-28 | 35.15 | 35.45 | 34.20 | 34.60 | -0.40 | -1.14% | 2,931,592 |
| 2026-04-25 | 35.60 | 35.70 | 34.05 | 35.00 | -0.15 | -0.43% | 6,850,707 |
| 2026-04-24 | 35.20 | 35.30 | 34.85 | 35.15 | +0.30 | +0.86% | 4,351,969 |
| 2026-04-23 | 34.85 | 34.90 | 34.45 | 34.85 | +0.30 | +0.87% | 3,149,378 |
| 2026-04-22 | 35.00 | 35.20 | 34.40 | 34.55 | -0.10 | -0.29% | 3,742,355 |
| 2026-04-21 | 34.80 | 35.50 | 34.60 | 34.65 | +0.45 | +1.32% | 5,413,918 |
| 2026-04-18 | 34.15 | 34.35 | 33.95 | 34.20 | +0.30 | +0.88% | 4,086,078 |
| 2026-04-17 | 34.80 | 34.80 | 33.10 | 33.90 | -0.55 | -1.60% | 3,866,312 |
| 2026-04-16 | 34.80 | 35.10 | 34.25 | 34.45 | +0.15 | +0.44% | 5,000,455 |
| 2026-04-15 | 33.55 | 34.30 | 33.30 | 34.30 | +0.75 | +2.24% | 3,897,745 |
| 2026-04-14 | 33.95 | 34.35 | 33.55 | 33.55 | +0.55 | +1.67% | 5,000,861 |
| 2026-04-11 | 33.35 | 33.35 | 32.70 | 33.00 | -0.10 | -0.30% | 2,427,739 |
| 2026-04-10 | 32.80 | 33.15 | 32.70 | 33.10 | +0.65 | +2.00% | 3,469,646 |
| 2026-04-09 | 32.00 | 32.65 | 32.00 | 32.45 | +0.60 | +1.88% | 2,361,312 |
| 2026-04-08 | 32.70 | 32.90 | 31.70 | 31.85 | -0.75 | -2.30% | 2,620,848 |
| 2026-04-07 | 32.70 | 32.90 | 31.70 | 31.85 | -0.75 | -2.30% | 2,620,848 |
| 2026-04-04 | 32.70 | 32.90 | 31.70 | 31.85 | -0.75 | -2.30% | 2,620,848 |
| 2026-04-03 | 32.50 | 32.70 | 32.40 | 32.60 | +0.80 | +2.52% | 2,171,028 |
| 2026-04-02 | 32.10 | 32.60 | 31.50 | 31.80 | -0.50 | -1.55% | 3,954,331 |