3044 健鼎
上市 ｜ 電子零組件業
收盤價
489.50
▲+8.50
(+1.77%)
2026-05-13
本益比
23.79
殖利率
2.59%
股價淨值比
4.41
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 495.00 | 508.00 | 477.00 | 489.50 | +8.50 | +1.77% | 5,209,348 |
| 2026-05-12 | 500.00 | 501.00 | 475.50 | 481.00 | -19.00 | -3.80% | 4,629,651 |
| 2026-05-09 | 489.00 | 510.00 | 488.00 | 500.00 | +12.00 | +2.46% | 4,740,094 |
| 2026-05-08 | 495.00 | 506.00 | 477.50 | 488.00 | +3.50 | +0.72% | 8,234,680 |
| 2026-05-07 | 465.00 | 491.00 | 463.50 | 484.50 | +19.00 | +4.08% | 4,280,394 |
| 2026-05-06 | 460.00 | 470.00 | 453.50 | 465.50 | +17.00 | +3.79% | 3,858,880 |
| 2026-05-05 | 450.00 | 457.50 | 446.00 | 448.50 | -5.50 | -1.21% | 3,725,592 |
| 2026-05-02 | 450.00 | 457.50 | 446.00 | 448.50 | -5.50 | -1.21% | 3,725,592 |
| 2026-05-01 | 449.50 | 464.00 | 447.00 | 454.00 | +1.00 | +0.22% | 4,013,388 |
| 2026-04-30 | 478.00 | 478.00 | 451.00 | 453.00 | -32.00 | -6.60% | 7,170,943 |
| 2026-04-29 | 495.00 | 513.00 | 480.00 | 485.00 | +4.50 | +0.94% | 11,246,514 |
| 2026-04-28 | 473.50 | 497.50 | 470.00 | 480.50 | +18.00 | +3.89% | 7,787,394 |
| 2026-04-25 | 485.50 | 487.00 | 449.50 | 462.50 | +3.00 | +0.65% | 7,720,568 |
| 2026-04-24 | 454.00 | 485.00 | 444.00 | 459.50 | +15.50 | +3.49% | 7,443,859 |
| 2026-04-23 | 423.50 | 452.00 | 423.00 | 444.00 | +30.50 | +7.38% | 9,148,675 |
| 2026-04-22 | 411.50 | 425.50 | 403.00 | 413.50 | +2.00 | +0.49% | 5,338,863 |
| 2026-04-21 | 413.50 | 417.50 | 406.00 | 411.50 | +1.00 | +0.24% | 3,440,754 |
| 2026-04-18 | 405.00 | 415.00 | 400.50 | 410.50 | +8.50 | +2.11% | 6,042,823 |
| 2026-04-17 | 391.00 | 416.50 | 385.50 | 402.00 | +20.50 | +5.37% | 10,265,314 |
| 2026-04-16 | 380.50 | 391.00 | 378.00 | 381.50 | +8.00 | +2.14% | 3,904,553 |
| 2026-04-15 | 378.00 | 383.00 | 370.50 | 373.50 | -1.50 | -0.40% | 3,184,162 |
| 2026-04-14 | 383.00 | 388.00 | 372.50 | 375.00 | -3.00 | -0.79% | 4,215,672 |
| 2026-04-11 | 373.00 | 383.00 | 370.00 | 378.00 | +8.00 | +2.16% | 4,085,862 |
| 2026-04-10 | 367.00 | 377.50 | 365.00 | 370.00 | +13.00 | +3.64% | 5,205,748 |
| 2026-04-09 | 352.50 | 365.00 | 352.50 | 357.00 | +10.50 | +3.03% | 2,486,069 |
| 2026-04-08 | 358.00 | 363.50 | 345.50 | 346.50 | -8.50 | -2.39% | 2,551,748 |
| 2026-04-07 | 358.00 | 363.50 | 345.50 | 346.50 | -8.50 | -2.39% | 2,551,748 |
| 2026-04-04 | 358.00 | 363.50 | 345.50 | 346.50 | -8.50 | -2.39% | 2,551,748 |
| 2026-04-03 | 350.50 | 366.50 | 349.00 | 355.00 | +16.50 | +4.87% | 3,487,488 |
| 2026-04-02 | 348.00 | 354.50 | 337.00 | 338.50 | -9.50 | -2.73% | 4,751,325 |