3033 威健
上市 ｜ 電子通路業
收盤價
49.25
▼-0.75
(-1.50%)
2026-06-27
本益比
18.73
殖利率
4.22%
股價淨值比
2.23
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 50.70 | 50.90 | 49.20 | 49.25 | -0.75 | -1.50% | 4,956,433 |
| 2026-06-26 | 49.75 | 50.60 | 49.30 | 50.00 | -0.20 | -0.40% | 5,438,787 |
| 2026-06-25 | 52.30 | 52.40 | 49.70 | 50.20 | -1.00 | -1.95% | 12,994,139 |
| 2026-06-24 | 50.40 | 51.70 | 50.00 | 51.20 | +1.70 | +3.43% | 13,382,386 |
| 2026-06-23 | 49.05 | 49.75 | 48.75 | 49.50 | +0.60 | +1.23% | 5,334,905 |
| 2026-06-20 | 49.05 | 49.75 | 48.75 | 49.50 | +0.60 | +1.23% | 5,334,905 |
| 2026-06-19 | 48.50 | 48.95 | 47.80 | 48.90 | +0.10 | +0.20% | 5,305,376 |
| 2026-06-18 | 49.90 | 49.90 | 48.70 | 48.80 | -0.80 | -1.61% | 5,422,270 |
| 2026-06-17 | 50.60 | 50.80 | 49.50 | 49.60 | 0.00 | 0.00% | 6,504,894 |
| 2026-06-16 | 51.00 | 51.50 | 49.60 | 49.60 | -0.10 | -0.20% | 7,972,925 |
| 2026-06-13 | 49.90 | 50.40 | 48.25 | 49.70 | -0.50 | -1.00% | 9,290,157 |
| 2026-06-12 | 50.20 | 52.20 | 50.00 | 50.20 | -0.80 | -1.57% | 23,826,799 |
| 2026-06-11 | 49.00 | 52.30 | 48.90 | 51.00 | +3.10 | +6.47% | 18,598,217 |
| 2026-06-10 | 47.00 | 48.20 | 46.80 | 47.90 | -3.90 | -7.53% | 10,903,200 |
| 2026-06-09 | 52.00 | 54.00 | 49.85 | 51.80 | +1.80 | +3.60% | 31,939,950 |
| 2026-06-06 | 49.50 | 50.80 | 48.80 | 50.00 | +0.35 | +0.70% | 10,680,578 |
| 2026-06-05 | 49.50 | 50.80 | 48.80 | 50.00 | +0.35 | +0.70% | 10,680,578 |
| 2026-06-04 | 48.85 | 49.70 | 48.45 | 49.70 | +0.85 | +1.74% | 7,798,189 |
| 2026-06-03 | 50.30 | 50.50 | 48.05 | 48.85 | -1.45 | -2.88% | 17,868,088 |
| 2026-06-02 | 50.80 | 50.90 | 49.55 | 50.30 | +0.20 | +0.40% | 10,625,441 |
| 2026-05-30 | 51.10 | 51.70 | 49.80 | 50.10 | -0.60 | -1.18% | 12,249,078 |
| 2026-05-29 | 51.40 | 51.90 | 49.55 | 50.70 | +0.40 | +0.80% | 17,668,494 |
| 2026-05-28 | 49.20 | 50.80 | 48.85 | 50.30 | +1.10 | +2.24% | 17,247,103 |
| 2026-05-27 | 49.20 | 50.80 | 48.85 | 50.30 | +1.10 | +2.24% | 17,247,103 |
| 2026-05-26 | 53.00 | 55.30 | 52.30 | 53.90 | +1.40 | +2.67% | 24,025,434 |
| 2026-05-23 | 51.80 | 53.00 | 50.60 | 52.50 | +1.10 | +2.14% | 26,642,625 |
| 2026-05-22 | 49.15 | 52.50 | 48.95 | 51.40 | +2.60 | +5.33% | 44,033,027 |
| 2026-05-21 | 48.00 | 49.75 | 47.90 | 48.80 | +0.10 | +0.21% | 26,850,820 |
| 2026-05-20 | 47.30 | 48.75 | 46.85 | 48.70 | +0.80 | +1.67% | 30,844,031 |
| 2026-05-19 | 45.95 | 48.50 | 45.05 | 47.90 | +1.50 | +3.23% | 30,562,748 |