3048 益登
上市 ｜ 電子通路業
收盤價
42.40
▲+0.30
(+0.71%)
2026-05-12
本益比
21.09
殖利率
2.36%
股價淨值比
2.05
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 42.45 | 43.40 | 41.05 | 42.40 | +0.30 | +0.71% | 11,908,499 |
| 2026-05-09 | 42.25 | 43.20 | 40.90 | 42.10 | +0.90 | +2.18% | 12,538,492 |
| 2026-05-08 | 40.45 | 42.85 | 39.95 | 41.20 | +1.50 | +3.78% | 15,354,797 |
| 2026-05-07 | 39.05 | 40.10 | 38.80 | 39.70 | +1.00 | +2.58% | 3,004,630 |
| 2026-05-06 | 39.00 | 39.30 | 38.20 | 38.70 | +0.55 | +1.44% | 1,262,375 |
| 2026-05-05 | 38.70 | 39.85 | 38.10 | 38.15 | -0.50 | -1.29% | 1,616,472 |
| 2026-05-02 | 38.70 | 39.85 | 38.10 | 38.15 | -0.50 | -1.29% | 1,616,472 |
| 2026-05-01 | 39.50 | 39.50 | 38.55 | 38.65 | -0.80 | -2.03% | 1,401,747 |
| 2026-04-30 | 39.35 | 40.10 | 38.60 | 39.45 | +0.40 | +1.02% | 2,382,383 |
| 2026-04-29 | 37.90 | 39.55 | 36.40 | 39.05 | +1.55 | +4.13% | 3,500,439 |
| 2026-04-28 | 38.40 | 38.75 | 37.05 | 37.50 | -0.80 | -2.09% | 1,580,245 |
| 2026-04-25 | 41.20 | 41.20 | 37.00 | 38.30 | -2.25 | -5.55% | 4,638,144 |
| 2026-04-24 | 39.55 | 41.40 | 39.05 | 40.55 | +1.35 | +3.44% | 5,530,915 |
| 2026-04-23 | 39.40 | 39.95 | 39.00 | 39.20 | -0.15 | -0.38% | 1,992,056 |
| 2026-04-22 | 39.45 | 39.85 | 38.80 | 39.35 | 0.00 | 0.00% | 2,813,692 |
| 2026-04-21 | 39.45 | 39.95 | 39.20 | 39.35 | +0.05 | +0.13% | 1,872,934 |
| 2026-04-18 | 40.45 | 40.45 | 39.25 | 39.30 | -0.55 | -1.38% | 3,153,776 |
| 2026-04-17 | 39.50 | 41.70 | 39.40 | 39.85 | +0.85 | +2.18% | 8,499,721 |
| 2026-04-16 | 40.45 | 40.60 | 38.70 | 39.00 | -0.45 | -1.14% | 5,362,881 |
| 2026-04-15 | 38.30 | 39.90 | 37.65 | 39.45 | +1.55 | +4.09% | 11,617,740 |
| 2026-04-14 | 36.15 | 38.00 | 35.60 | 37.90 | +2.85 | +8.13% | 4,292,125 |
| 2026-04-11 | 36.45 | 36.45 | 34.95 | 35.05 | -0.65 | -1.82% | 1,277,416 |
| 2026-04-10 | 35.00 | 35.90 | 34.80 | 35.70 | +1.65 | +4.85% | 1,475,128 |
| 2026-04-09 | 34.60 | 34.80 | 33.85 | 34.05 | -0.10 | -0.29% | 885,375 |
| 2026-04-08 | 34.90 | 35.20 | 34.15 | 34.15 | -0.55 | -1.59% | 1,420,938 |
| 2026-04-07 | 34.90 | 35.20 | 34.15 | 34.15 | -0.55 | -1.59% | 1,420,938 |
| 2026-04-04 | 34.90 | 35.20 | 34.15 | 34.15 | -0.55 | -1.59% | 1,420,938 |
| 2026-04-03 | 35.40 | 35.65 | 34.60 | 34.70 | +0.25 | +0.73% | 1,278,286 |
| 2026-04-02 | 35.45 | 35.65 | 34.20 | 34.45 | -1.15 | -3.23% | 2,171,718 |
| 2026-04-01 | 36.00 | 36.25 | 35.45 | 35.60 | -1.45 | -3.91% | 1,801,794 |