3044 健鼎
上市 ｜ 電子零組件業
收盤價
543.00
▲+4.00
(+0.74%)
2026-09-25
本益比
23.26
殖利率
2.34%
股價淨值比
5.12
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 541.00 | 547.00 | 525.00 | 543.00 | +4.00 | +0.74% | 2,957,168 |
| 2026-09-24 | 534.00 | 545.00 | 533.00 | 539.00 | +15.00 | +2.86% | 4,201,331 |
| 2026-09-23 | 518.00 | 526.00 | 511.00 | 524.00 | +6.00 | +1.16% | 1,926,772 |
| 2026-09-22 | 509.00 | 518.00 | 505.00 | 518.00 | +16.00 | +3.19% | 4,722,978 |
| 2026-09-19 | 518.00 | 530.00 | 496.50 | 502.00 | -2.00 | -0.40% | 4,794,495 |
| 2026-09-18 | 492.50 | 511.00 | 487.50 | 504.00 | +13.50 | +2.75% | 3,359,354 |
| 2026-09-17 | 502.00 | 508.00 | 490.00 | 490.50 | -19.50 | -3.82% | 2,732,822 |
| 2026-09-16 | 495.00 | 517.00 | 493.00 | 510.00 | +2.00 | +0.39% | 2,844,808 |
| 2026-09-15 | 494.00 | 514.00 | 490.00 | 508.00 | +5.00 | +0.99% | 2,664,934 |
| 2026-09-12 | 515.00 | 516.00 | 496.50 | 503.00 | -6.00 | -1.18% | 2,862,572 |
| 2026-09-11 | 482.00 | 514.00 | 482.00 | 509.00 | +25.00 | +5.17% | 4,457,537 |
| 2026-09-10 | 498.50 | 499.00 | 483.50 | 484.00 | -9.00 | -1.83% | 1,287,611 |
| 2026-09-09 | 495.50 | 500.00 | 489.00 | 493.00 | +4.50 | +0.92% | 1,734,445 |
| 2026-09-08 | 489.50 | 494.00 | 475.00 | 488.50 | +1.00 | +0.21% | 2,267,532 |
| 2026-09-05 | 500.00 | 504.00 | 486.00 | 487.50 | -14.50 | -2.89% | 2,391,315 |
| 2026-09-04 | 505.00 | 510.00 | 499.50 | 502.00 | -1.00 | -0.20% | 2,512,926 |
| 2026-09-03 | 496.50 | 506.00 | 494.50 | 503.00 | +6.50 | +1.31% | 2,919,218 |
| 2026-09-02 | 491.00 | 508.00 | 490.00 | 496.50 | +6.50 | +1.33% | 4,756,985 |
| 2026-09-01 | 486.00 | 499.00 | 483.50 | 490.00 | +9.00 | +1.87% | 2,975,986 |
| 2026-08-29 | 481.00 | 491.00 | 477.50 | 481.00 | 0.00 | 0.00% | 1,943,306 |
| 2026-08-28 | 458.00 | 489.00 | 458.00 | 481.00 | +18.00 | +3.89% | 2,900,758 |
| 2026-08-27 | 439.50 | 463.00 | 439.50 | 463.00 | +13.00 | +2.89% | 1,644,023 |
| 2026-08-26 | 459.00 | 461.00 | 445.50 | 450.00 | -9.00 | -1.96% | 3,079,316 |
| 2026-08-25 | 504.00 | 515.00 | 455.00 | 459.00 | -26.50 | -5.46% | 9,309,480 |
| 2026-08-22 | 485.00 | 490.00 | 470.00 | 485.50 | +5.00 | +1.04% | 2,505,588 |
| 2026-08-21 | 474.50 | 501.00 | 468.00 | 480.50 | -8.00 | -1.64% | 4,782,368 |
| 2026-08-20 | 493.00 | 502.00 | 482.00 | 488.50 | +5.50 | +1.14% | 3,068,950 |
| 2026-08-19 | 481.00 | 491.00 | 480.00 | 483.00 | -5.00 | -1.02% | 2,654,773 |
| 2026-08-18 | 492.00 | 505.00 | 486.00 | 488.00 | -7.00 | -1.41% | 5,439,626 |
| 2026-08-15 | 502.00 | 524.00 | 485.50 | 495.00 | +9.50 | +1.96% | 14,144,741 |