3044 健鼎
上市 ｜ 電子零組件業
收盤價
394.00
▼-3.50
(-0.88%)
2026-08-11
本益比
19.14
殖利率
3.22%
股價淨值比
3.55
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 401.50 | 403.00 | 392.50 | 394.00 | -3.50 | -0.88% | 2,043,936 |
| 2026-08-08 | 395.00 | 405.00 | 383.50 | 397.50 | -1.00 | -0.25% | 2,466,063 |
| 2026-08-07 | 399.00 | 409.50 | 395.00 | 398.50 | +6.50 | +1.66% | 4,190,490 |
| 2026-08-06 | 375.00 | 397.00 | 371.00 | 392.00 | +18.00 | +4.81% | 3,573,260 |
| 2026-08-05 | 364.00 | 379.50 | 356.00 | 374.00 | +5.00 | +1.36% | 3,557,410 |
| 2026-08-04 | 374.00 | 374.00 | 362.50 | 369.00 | +27.00 | +7.89% | 3,814,394 |
| 2026-08-01 | 345.00 | 359.00 | 332.00 | 342.00 | +2.50 | +0.74% | 2,826,978 |
| 2026-07-31 | 360.00 | 361.00 | 327.00 | 339.50 | -20.00 | -5.56% | 5,677,503 |
| 2026-07-30 | 377.00 | 379.00 | 358.50 | 359.50 | -31.00 | -7.94% | 2,532,780 |
| 2026-07-29 | 400.00 | 400.00 | 385.00 | 390.50 | -2.50 | -0.64% | 1,354,486 |
| 2026-07-28 | 404.50 | 407.00 | 390.00 | 393.00 | -13.00 | -3.20% | 2,056,383 |
| 2026-07-25 | 415.50 | 415.50 | 402.00 | 406.00 | -11.50 | -2.75% | 3,110,458 |
| 2026-07-24 | 415.00 | 421.00 | 409.00 | 417.50 | +13.00 | +3.21% | 3,383,672 |
| 2026-07-23 | 396.00 | 404.50 | 390.00 | 404.50 | +16.50 | +4.25% | 2,173,977 |
| 2026-07-22 | 399.50 | 400.50 | 374.00 | 388.00 | -9.50 | -2.39% | 2,865,239 |
| 2026-07-21 | 408.00 | 412.00 | 394.00 | 397.50 | -24.50 | -5.81% | 4,152,785 |
| 2026-07-18 | 427.00 | 431.50 | 417.50 | 422.00 | -4.00 | -0.94% | 4,231,150 |
| 2026-07-17 | 428.00 | 428.50 | 421.00 | 426.00 | +4.50 | +1.07% | 2,321,460 |
| 2026-07-16 | 439.00 | 439.00 | 402.00 | 421.50 | -17.50 | -3.99% | 3,886,229 |
| 2026-07-15 | 455.00 | 459.00 | 433.50 | 439.00 | -9.50 | -2.12% | 3,231,388 |
| 2026-07-14 | 459.00 | 464.50 | 447.50 | 448.50 | 0.00 | 0.00% | 4,822,272 |
| 2026-07-11 | 459.00 | 464.50 | 447.50 | 448.50 | 0.00 | 0.00% | 4,822,272 |
| 2026-07-10 | 476.00 | 480.50 | 465.00 | 472.00 | -3.50 | -0.74% | 3,426,183 |
| 2026-07-09 | 509.00 | 509.00 | 475.00 | 475.50 | -30.50 | -6.03% | 3,714,404 |
| 2026-07-08 | 523.00 | 525.00 | 502.00 | 506.00 | -14.00 | -2.69% | 2,738,783 |
| 2026-07-07 | 507.00 | 520.00 | 501.00 | 520.00 | +14.00 | +2.77% | 1,633,507 |
| 2026-07-04 | 501.00 | 518.00 | 498.50 | 506.00 | 0.00 | 0.00% | 6,026,263 |
| 2026-07-03 | 534.00 | 535.00 | 506.00 | 506.00 | -12.00 | -2.32% | 5,660,428 |
| 2026-07-02 | 512.00 | 526.00 | 505.00 | 518.00 | +18.50 | +3.70% | 4,507,173 |
| 2026-07-01 | 509.00 | 516.00 | 498.00 | 499.50 | -8.50 | -1.67% | 4,423,932 |