3033 威健
上市 ｜ 電子通路業
收盤價
47.05
▼-0.80
(-1.67%)
2026-08-11
本益比
17.89
殖利率
4.08%
股價淨值比
2.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 48.30 | 48.35 | 46.50 | 47.05 | -0.80 | -1.67% | 3,661,206 |
| 2026-08-08 | 46.35 | 48.00 | 46.05 | 47.85 | 0.00 | 0.00% | 6,865,812 |
| 2026-08-07 | 48.95 | 49.35 | 47.55 | 47.80 | -0.40 | -0.83% | 8,248,645 |
| 2026-08-06 | 46.15 | 48.45 | 46.00 | 48.20 | +1.50 | +3.21% | 5,701,765 |
| 2026-08-05 | 44.00 | 47.30 | 43.70 | 46.70 | +2.40 | +5.42% | 5,351,033 |
| 2026-08-04 | 44.95 | 45.50 | 43.90 | 44.30 | +2.20 | +5.23% | 5,181,427 |
| 2026-08-01 | 43.05 | 43.85 | 41.85 | 42.10 | -1.35 | -3.11% | 6,357,321 |
| 2026-07-31 | 45.95 | 46.25 | 41.95 | 43.45 | -2.50 | -5.44% | 10,669,812 |
| 2026-07-30 | 47.45 | 47.75 | 45.70 | 45.95 | -3.00 | -6.13% | 7,485,587 |
| 2026-07-29 | 50.10 | 50.10 | 48.05 | 48.95 | -1.05 | -2.10% | 5,940,151 |
| 2026-07-28 | 49.80 | 51.60 | 49.60 | 50.00 | -0.50 | -0.99% | 6,063,682 |
| 2026-07-25 | 50.50 | 50.60 | 49.45 | 50.50 | +0.30 | +0.60% | 5,056,131 |
| 2026-07-24 | 49.70 | 51.00 | 49.70 | 50.20 | +0.90 | +1.83% | 7,524,828 |
| 2026-07-23 | 48.30 | 49.75 | 48.25 | 49.30 | +1.40 | +2.92% | 7,391,718 |
| 2026-07-22 | 47.95 | 48.80 | 45.50 | 47.90 | -0.90 | -1.84% | 16,427,114 |
| 2026-07-21 | 51.70 | 52.60 | 48.80 | 48.80 | -5.40 | -9.96% | 27,583,986 |
| 2026-07-18 | 56.00 | 59.40 | 53.30 | 54.20 | -1.40 | -2.52% | 61,211,448 |
| 2026-07-17 | 51.40 | 55.60 | 51.30 | 55.60 | +5.00 | +9.88% | 37,719,657 |
| 2026-07-16 | 51.10 | 51.70 | 49.75 | 50.60 | -0.30 | -0.59% | 11,493,770 |
| 2026-07-15 | 51.30 | 54.30 | 50.40 | 50.90 | +1.30 | +2.62% | 25,713,816 |
| 2026-07-14 | 49.90 | 50.60 | 49.30 | 49.60 | 0.00 | 0.00% | 3,135,282 |
| 2026-07-11 | 49.90 | 50.60 | 49.30 | 49.60 | 0.00 | 0.00% | 3,135,282 |
| 2026-07-10 | 49.80 | 49.95 | 48.85 | 49.60 | +0.20 | +0.40% | 2,526,868 |
| 2026-07-09 | 50.80 | 51.10 | 49.30 | 49.40 | -1.00 | -1.98% | 4,374,999 |
| 2026-07-08 | 50.90 | 51.30 | 50.20 | 50.40 | 0.00 | 0.00% | 3,736,372 |
| 2026-07-07 | 50.30 | 50.80 | 49.75 | 50.40 | 0.00 | 0.00% | 3,433,651 |
| 2026-07-04 | 49.45 | 50.50 | 48.85 | 50.40 | +0.60 | +1.20% | 3,699,502 |
| 2026-07-03 | 49.80 | 51.80 | 49.40 | 49.80 | +0.40 | +0.81% | 9,803,875 |
| 2026-07-02 | 49.45 | 49.70 | 49.10 | 49.40 | +0.60 | +1.23% | 2,581,764 |
| 2026-07-01 | 50.00 | 50.00 | 48.60 | 48.80 | -0.20 | -0.41% | 4,475,160 |