3528 安馳
上市 ｜ 電子通路業
收盤價
84.50
▲+0.70
(+0.84%)
2026-09-25
本益比
9.30
殖利率
1.63%
股價淨值比
2.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 84.30 | 84.80 | 83.60 | 84.50 | +0.70 | +0.84% | 146,769 |
| 2026-09-24 | 84.50 | 84.80 | 83.50 | 83.80 | 0.00 | 0.00% | 119,899 |
| 2026-09-23 | 84.70 | 84.70 | 83.20 | 83.80 | 0.00 | 0.00% | 123,094 |
| 2026-09-22 | 83.20 | 85.20 | 82.80 | 83.80 | +1.60 | +1.95% | 254,937 |
| 2026-09-19 | 82.00 | 83.60 | 81.40 | 82.20 | +1.10 | +1.36% | 275,105 |
| 2026-09-18 | 80.00 | 81.40 | 80.00 | 81.10 | +0.70 | +0.87% | 44,397 |
| 2026-09-17 | 81.50 | 81.50 | 77.00 | 80.40 | -0.90 | -1.11% | 213,618 |
| 2026-09-16 | 81.60 | 82.20 | 81.00 | 81.30 | -0.50 | -0.61% | 124,323 |
| 2026-09-15 | 83.00 | 84.00 | 81.80 | 81.80 | -2.30 | -2.73% | 194,198 |
| 2026-09-12 | 83.60 | 84.50 | 82.20 | 84.10 | +0.40 | +0.48% | 129,932 |
| 2026-09-11 | 82.10 | 83.80 | 81.30 | 83.70 | +2.40 | +2.95% | 158,668 |
| 2026-09-10 | 83.30 | 83.30 | 81.30 | 81.30 | -1.70 | -2.05% | 178,681 |
| 2026-09-09 | 83.80 | 83.90 | 82.70 | 83.00 | -0.30 | -0.36% | 82,995 |
| 2026-09-08 | 83.70 | 84.30 | 82.80 | 83.30 | +0.90 | +1.09% | 88,607 |
| 2026-09-05 | 86.60 | 86.60 | 82.30 | 82.40 | -3.60 | -4.19% | 244,453 |
| 2026-09-04 | 83.70 | 87.00 | 83.00 | 86.00 | +2.00 | +2.38% | 266,592 |
| 2026-09-03 | 83.80 | 85.00 | 83.00 | 84.00 | +1.80 | +2.19% | 171,651 |
| 2026-09-02 | 83.70 | 83.70 | 81.90 | 82.20 | -1.40 | -1.67% | 109,198 |
| 2026-09-01 | 84.30 | 86.60 | 83.40 | 83.60 | -0.50 | -0.59% | 332,802 |
| 2026-08-29 | 82.50 | 84.50 | 82.00 | 84.10 | 0.00 | 0.00% | 235,376 |
| 2026-08-28 | 83.10 | 84.20 | 83.10 | 83.40 | 0.00 | 0.00% | 155,617 |
| 2026-08-27 | 83.30 | 83.50 | 81.40 | 83.40 | 0.00 | 0.00% | 128,876 |
| 2026-08-26 | 84.90 | 84.90 | 83.40 | 83.40 | -0.20 | -0.24% | 102,124 |
| 2026-08-25 | 85.10 | 85.20 | 83.60 | 83.60 | -0.90 | -1.07% | 111,102 |
| 2026-08-22 | 85.30 | 85.50 | 83.10 | 84.50 | +0.50 | +0.60% | 155,341 |
| 2026-08-21 | 84.90 | 85.60 | 83.30 | 84.00 | -2.10 | -2.44% | 220,529 |
| 2026-08-20 | 88.00 | 88.60 | 85.80 | 86.10 | -1.90 | -2.16% | 324,895 |
| 2026-08-19 | 90.40 | 90.40 | 87.50 | 88.00 | -2.00 | -2.22% | 415,552 |
| 2026-08-18 | 90.60 | 92.20 | 89.30 | 90.00 | 0.00 | 0.00% | 502,822 |
| 2026-08-15 | 90.00 | 91.90 | 89.30 | 90.00 | +0.70 | +0.78% | 430,181 |