3044 健鼎
上市 ｜ 電子零組件業
收盤價
532.00
▲+6.00
(+1.14%)
2026-06-27
本益比
25.85
殖利率
2.39%
股價淨值比
4.80
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 530.00 | 539.00 | 521.00 | 532.00 | +6.00 | +1.14% | 3,088,650 |
| 2026-06-26 | 523.00 | 536.00 | 516.00 | 526.00 | -5.00 | -0.94% | 2,755,065 |
| 2026-06-25 | 569.00 | 570.00 | 528.00 | 531.00 | -35.00 | -6.18% | 4,344,653 |
| 2026-06-24 | 590.00 | 598.00 | 565.00 | 566.00 | -7.00 | -1.22% | 3,357,117 |
| 2026-06-23 | 580.00 | 583.00 | 562.00 | 573.00 | +2.00 | +0.35% | 6,881,994 |
| 2026-06-20 | 580.00 | 583.00 | 562.00 | 573.00 | +2.00 | +0.35% | 6,881,994 |
| 2026-06-19 | 546.00 | 574.00 | 538.00 | 571.00 | +25.00 | +4.58% | 6,030,813 |
| 2026-06-18 | 532.00 | 558.00 | 529.00 | 546.00 | +26.00 | +5.00% | 7,309,686 |
| 2026-06-17 | 510.00 | 520.00 | 499.00 | 520.00 | +23.00 | +4.63% | 3,480,416 |
| 2026-06-16 | 502.00 | 509.00 | 494.50 | 497.00 | +13.00 | +2.69% | 2,333,144 |
| 2026-06-13 | 471.00 | 497.50 | 468.50 | 484.00 | +5.00 | +1.04% | 3,295,044 |
| 2026-06-12 | 490.00 | 502.00 | 477.00 | 479.00 | -21.00 | -4.20% | 6,576,180 |
| 2026-06-11 | 475.00 | 504.00 | 475.00 | 500.00 | +22.00 | +4.60% | 4,612,051 |
| 2026-06-10 | 464.00 | 481.00 | 454.00 | 478.00 | -20.00 | -4.02% | 4,506,697 |
| 2026-06-09 | 509.00 | 511.00 | 485.50 | 498.00 | -14.00 | -2.73% | 3,630,294 |
| 2026-06-06 | 507.00 | 514.00 | 501.00 | 512.00 | +2.00 | +0.39% | 2,666,573 |
| 2026-06-05 | 507.00 | 514.00 | 501.00 | 512.00 | +2.00 | +0.39% | 2,666,573 |
| 2026-06-04 | 516.00 | 517.00 | 497.00 | 508.00 | -10.00 | -1.93% | 5,329,553 |
| 2026-06-03 | 530.00 | 540.00 | 512.00 | 518.00 | -3.00 | -0.58% | 5,048,181 |
| 2026-06-02 | 507.00 | 532.00 | 505.00 | 521.00 | +27.50 | +5.57% | 4,781,839 |
| 2026-05-30 | 533.00 | 533.00 | 490.00 | 493.50 | -30.50 | -5.82% | 5,510,237 |
| 2026-05-29 | 520.00 | 536.00 | 511.00 | 524.00 | +14.00 | +2.75% | 5,547,855 |
| 2026-05-28 | 501.00 | 515.00 | 497.00 | 510.00 | +16.00 | +3.24% | 4,580,380 |
| 2026-05-27 | 501.00 | 515.00 | 497.00 | 510.00 | +16.00 | +3.24% | 4,580,380 |
| 2026-05-26 | 494.50 | 497.50 | 485.00 | 490.50 | +2.50 | +0.51% | 3,674,391 |
| 2026-05-23 | 472.50 | 492.00 | 471.00 | 488.00 | +25.50 | +5.51% | 3,779,490 |
| 2026-05-22 | 468.50 | 470.00 | 454.00 | 462.50 | 0.00 | 0.00% | 2,697,683 |
| 2026-05-21 | 469.00 | 487.00 | 460.50 | 462.50 | -6.50 | -1.39% | 4,083,804 |
| 2026-05-20 | 468.00 | 474.00 | 462.00 | 469.00 | -8.50 | -1.78% | 3,716,190 |
| 2026-05-19 | 512.00 | 515.00 | 475.50 | 477.50 | -34.50 | -6.74% | 6,953,301 |