3047 訊舟
上市 ｜ 通信網路業
收盤價
14.40
▼-0.35
(-2.37%)
2026-05-12
本益比
0.00
殖利率
2.08%
股價淨值比
1.29
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 14.70 | 14.95 | 14.30 | 14.40 | -0.35 | -2.37% | 1,289,480 |
| 2026-05-09 | 14.55 | 14.80 | 14.40 | 14.75 | +0.25 | +1.72% | 1,224,032 |
| 2026-05-08 | 15.00 | 15.00 | 14.40 | 14.50 | -0.45 | -3.01% | 1,305,444 |
| 2026-05-07 | 14.55 | 15.10 | 14.55 | 14.95 | +0.40 | +2.75% | 1,204,129 |
| 2026-05-06 | 14.70 | 14.90 | 14.50 | 14.55 | -0.10 | -0.68% | 1,000,756 |
| 2026-05-05 | 14.90 | 14.90 | 14.45 | 14.65 | -0.15 | -1.01% | 693,262 |
| 2026-05-02 | 14.90 | 14.90 | 14.45 | 14.65 | -0.15 | -1.01% | 693,262 |
| 2026-05-01 | 14.75 | 14.90 | 14.45 | 14.80 | +0.20 | +1.37% | 1,069,267 |
| 2026-04-30 | 14.90 | 14.90 | 14.55 | 14.60 | -0.25 | -1.68% | 780,223 |
| 2026-04-29 | 14.80 | 14.85 | 14.20 | 14.85 | +0.10 | +0.68% | 1,431,293 |
| 2026-04-28 | 15.20 | 15.35 | 14.50 | 14.75 | -0.40 | -2.64% | 2,144,934 |
| 2026-04-25 | 16.25 | 16.40 | 15.00 | 15.15 | -1.05 | -6.48% | 2,738,859 |
| 2026-04-24 | 16.40 | 16.60 | 16.20 | 16.20 | -0.20 | -1.22% | 1,211,894 |
| 2026-04-23 | 15.80 | 16.50 | 15.75 | 16.40 | +0.65 | +4.13% | 2,500,131 |
| 2026-04-22 | 15.75 | 15.95 | 15.70 | 15.75 | +0.05 | +0.32% | 835,643 |
| 2026-04-21 | 15.80 | 16.00 | 15.65 | 15.70 | -0.15 | -0.95% | 796,583 |
| 2026-04-18 | 15.95 | 16.10 | 15.85 | 15.85 | -0.15 | -0.94% | 971,137 |
| 2026-04-17 | 15.80 | 16.00 | 15.65 | 16.00 | +0.30 | +1.91% | 1,269,365 |
| 2026-04-16 | 15.70 | 15.75 | 15.55 | 15.70 | 0.00 | 0.00% | 654,195 |
| 2026-04-15 | 15.70 | 15.70 | 15.50 | 15.70 | +0.15 | +0.96% | 738,877 |
| 2026-04-14 | 15.90 | 16.00 | 15.45 | 15.55 | -0.20 | -1.27% | 1,148,925 |
| 2026-04-11 | 16.05 | 16.10 | 15.60 | 15.75 | -0.25 | -1.56% | 735,301 |
| 2026-04-10 | 15.65 | 16.05 | 15.65 | 16.00 | +0.60 | +3.90% | 1,274,237 |
| 2026-04-09 | 15.65 | 15.80 | 15.35 | 15.40 | -0.20 | -1.28% | 815,448 |
| 2026-04-08 | 16.25 | 16.30 | 15.50 | 15.60 | -0.45 | -2.80% | 1,157,278 |
| 2026-04-07 | 16.25 | 16.30 | 15.50 | 15.60 | -0.45 | -2.80% | 1,157,278 |
| 2026-04-04 | 16.25 | 16.30 | 15.50 | 15.60 | -0.45 | -2.80% | 1,157,278 |
| 2026-04-03 | 16.10 | 16.35 | 15.90 | 16.05 | +0.45 | +2.88% | 1,073,194 |
| 2026-04-02 | 16.10 | 16.20 | 15.50 | 15.60 | -0.50 | -3.11% | 1,314,546 |
| 2026-04-01 | 16.40 | 16.55 | 16.05 | 16.10 | -0.50 | -3.01% | 900,055 |