3528 安馳
上市 ｜ 電子通路業
收盤價
82.50
▼-8.50
(-9.34%)
2026-05-13
本益比
35.87
殖利率
1.67%
股價淨值比
2.85
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 88.00 | 88.00 | 81.90 | 82.50 | -8.50 | -9.34% | 2,837,334 |
| 2026-05-12 | 89.50 | 92.60 | 87.60 | 91.00 | +2.50 | +2.82% | 1,489,525 |
| 2026-05-09 | 85.80 | 88.50 | 85.80 | 88.50 | +4.20 | +4.98% | 928,408 |
| 2026-05-08 | 83.50 | 84.80 | 82.90 | 84.30 | +1.40 | +1.69% | 574,613 |
| 2026-05-07 | 81.00 | 83.00 | 80.30 | 82.90 | +2.60 | +3.24% | 478,709 |
| 2026-05-06 | 80.20 | 81.80 | 79.30 | 80.30 | +0.40 | +0.50% | 401,739 |
| 2026-05-05 | 80.00 | 80.40 | 78.90 | 79.90 | -0.10 | -0.13% | 350,233 |
| 2026-05-02 | 80.00 | 80.40 | 78.90 | 79.90 | -0.10 | -0.13% | 350,233 |
| 2026-05-01 | 79.00 | 81.20 | 78.20 | 80.00 | +1.30 | +1.65% | 564,809 |
| 2026-04-30 | 76.90 | 79.90 | 76.20 | 78.70 | +2.20 | +2.88% | 712,317 |
| 2026-04-29 | 77.60 | 77.60 | 75.00 | 76.50 | +0.20 | +0.26% | 340,200 |
| 2026-04-28 | 77.00 | 77.40 | 74.70 | 76.30 | +1.20 | +1.60% | 571,988 |
| 2026-04-25 | 76.20 | 77.50 | 73.50 | 75.10 | -0.30 | -0.40% | 861,900 |
| 2026-04-24 | 73.40 | 75.70 | 73.00 | 75.40 | +2.10 | +2.86% | 584,905 |
| 2026-04-23 | 72.00 | 73.30 | 72.00 | 73.30 | +1.30 | +1.81% | 333,569 |
| 2026-04-22 | 72.90 | 72.90 | 71.40 | 72.00 | -0.30 | -0.41% | 264,652 |
| 2026-04-21 | 70.40 | 73.00 | 70.40 | 72.30 | +1.90 | +2.70% | 502,474 |
| 2026-04-18 | 71.00 | 71.50 | 70.00 | 70.40 | -0.10 | -0.14% | 189,844 |
| 2026-04-17 | 71.70 | 72.20 | 70.50 | 70.50 | -0.80 | -1.12% | 195,642 |
| 2026-04-16 | 70.30 | 72.40 | 70.30 | 71.30 | +1.20 | +1.71% | 331,915 |
| 2026-04-15 | 70.80 | 71.40 | 69.80 | 70.10 | +0.90 | +1.30% | 417,470 |
| 2026-04-14 | 67.80 | 72.00 | 67.00 | 69.20 | +2.20 | +3.28% | 528,533 |
| 2026-04-11 | 68.00 | 68.00 | 66.10 | 67.00 | +0.10 | +0.15% | 136,554 |
| 2026-04-10 | 65.40 | 67.10 | 65.40 | 66.90 | +2.30 | +3.56% | 231,459 |
| 2026-04-09 | 64.70 | 65.30 | 64.20 | 64.60 | +0.70 | +1.10% | 57,684 |
| 2026-04-08 | 65.40 | 65.40 | 63.30 | 63.90 | -0.60 | -0.93% | 117,375 |
| 2026-04-07 | 65.40 | 65.40 | 63.30 | 63.90 | -0.60 | -0.93% | 117,375 |
| 2026-04-04 | 65.40 | 65.40 | 63.30 | 63.90 | -0.60 | -0.93% | 117,375 |
| 2026-04-03 | 63.00 | 65.40 | 62.80 | 64.50 | +2.50 | +4.03% | 182,035 |
| 2026-04-02 | 63.30 | 64.30 | 61.80 | 62.00 | -2.10 | -3.28% | 139,434 |