3033 威健
上市 ｜ 電子通路業
收盤價
41.80
▲+0.20
(+0.48%)
2026-09-26
本益比
9.19
殖利率
4.59%
股價淨值比
1.72
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 41.60 | 41.85 | 41.10 | 41.80 | +0.20 | +0.48% | 1,650,028 |
| 2026-09-25 | 42.50 | 42.80 | 41.50 | 41.60 | +0.15 | +0.36% | 3,228,684 |
| 2026-09-24 | 42.30 | 42.35 | 41.40 | 41.45 | -0.45 | -1.07% | 2,226,519 |
| 2026-09-23 | 41.85 | 42.05 | 41.50 | 41.90 | +0.30 | +0.72% | 1,680,935 |
| 2026-09-22 | 42.10 | 42.30 | 41.60 | 41.60 | -0.20 | -0.48% | 2,451,771 |
| 2026-09-19 | 41.85 | 42.00 | 41.20 | 41.80 | +0.30 | +0.72% | 3,684,896 |
| 2026-09-18 | 41.10 | 41.55 | 40.95 | 41.50 | +0.70 | +1.72% | 1,557,663 |
| 2026-09-17 | 41.25 | 41.60 | 40.80 | 40.80 | -0.60 | -1.45% | 2,357,253 |
| 2026-09-16 | 41.40 | 41.75 | 40.25 | 41.40 | -0.15 | -0.36% | 2,824,456 |
| 2026-09-15 | 41.50 | 41.95 | 41.35 | 41.55 | -0.50 | -1.19% | 2,044,160 |
| 2026-09-12 | 41.95 | 42.25 | 41.45 | 42.05 | +0.20 | +0.48% | 2,958,922 |
| 2026-09-11 | 43.05 | 43.10 | 41.30 | 41.85 | -1.45 | -3.35% | 10,098,275 |
| 2026-09-10 | 43.50 | 43.70 | 42.80 | 43.30 | +0.05 | +0.12% | 2,464,313 |
| 2026-09-09 | 44.30 | 44.55 | 43.20 | 43.25 | -0.70 | -1.59% | 4,248,723 |
| 2026-09-08 | 44.55 | 44.65 | 43.55 | 43.95 | -0.20 | -0.45% | 3,416,436 |
| 2026-09-05 | 44.70 | 45.00 | 44.10 | 44.15 | -0.50 | -1.12% | 2,823,183 |
| 2026-09-04 | 44.15 | 44.80 | 43.80 | 44.65 | +0.40 | +0.90% | 2,360,401 |
| 2026-09-03 | 44.70 | 44.95 | 44.20 | 44.25 | -0.30 | -0.67% | 3,621,107 |
| 2026-09-02 | 45.05 | 45.05 | 44.15 | 44.55 | -0.50 | -1.11% | 2,659,811 |
| 2026-09-01 | 45.75 | 46.05 | 45.05 | 45.05 | -0.15 | -0.33% | 3,494,460 |
| 2026-08-29 | 45.50 | 45.75 | 45.00 | 45.20 | -0.20 | -0.44% | 2,832,155 |
| 2026-08-28 | 46.10 | 46.15 | 45.30 | 45.40 | -0.55 | -1.20% | 4,060,919 |
| 2026-08-27 | 46.80 | 46.80 | 45.40 | 45.95 | -0.85 | -1.82% | 3,091,103 |
| 2026-08-26 | 45.60 | 47.40 | 45.55 | 46.80 | +1.35 | +2.97% | 5,310,917 |
| 2026-08-25 | 45.15 | 45.85 | 44.75 | 45.45 | +0.10 | +0.22% | 3,464,194 |
| 2026-08-22 | 45.45 | 45.70 | 44.90 | 45.35 | +0.35 | +0.78% | 4,576,464 |
| 2026-08-21 | 45.00 | 45.35 | 44.30 | 45.00 | -0.60 | -1.32% | 4,460,068 |
| 2026-08-20 | 46.80 | 46.95 | 45.50 | 45.60 | -1.10 | -2.36% | 4,620,879 |
| 2026-08-19 | 48.25 | 48.70 | 46.50 | 46.70 | -1.55 | -3.21% | 7,886,728 |
| 2026-08-18 | 48.50 | 50.00 | 48.00 | 48.25 | -0.35 | -0.72% | 6,294,886 |