3529 力旺
上櫃 ｜ 半導體業
收盤價
3230.00
▼-75.00
(-2.27%)
2026-09-25
本益比
108.35
殖利率
0.00%
股價淨值比
69.16
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 3250.00 | 3315.00 | 3160.00 | 3230.00 | -75.00 | -2.27% | 1,530,000 |
| 2026-09-24 | 3190.00 | 3350.00 | 3020.00 | 3305.00 | +195.00 | +6.27% | 3,246,000 |
| 2026-09-23 | 2895.00 | 3110.00 | 2890.00 | 3110.00 | +280.00 | +9.89% | 1,515,000 |
| 2026-09-22 | 2880.00 | 2950.00 | 2820.00 | 2830.00 | -15.00 | -0.53% | 857,000 |
| 2026-09-19 | 2770.00 | 2890.00 | 2760.00 | 2845.00 | +135.00 | +4.98% | 1,414,000 |
| 2026-09-18 | 2735.00 | 2810.00 | 2660.00 | 2710.00 | +10.00 | +0.37% | 1,007,000 |
| 2026-09-17 | 2650.00 | 2740.00 | 2625.00 | 2700.00 | +75.00 | +2.86% | 523,000 |
| 2026-09-16 | 2720.00 | 2720.00 | 2610.00 | 2625.00 | -105.00 | -3.85% | 881,000 |
| 2026-09-15 | 2530.00 | 2770.00 | 2530.00 | 2730.00 | +150.00 | +5.81% | 1,270,000 |
| 2026-09-12 | 2690.00 | 2720.00 | 2550.00 | 2580.00 | -150.00 | -5.49% | 1,098,000 |
| 2026-09-11 | 2790.00 | 2835.00 | 2720.00 | 2730.00 | -50.00 | -1.80% | 1,024,000 |
| 2026-09-10 | 2800.00 | 2875.00 | 2680.00 | 2780.00 | -45.00 | -1.59% | 2,124,000 |
| 2026-09-09 | 2640.00 | 2825.00 | 2555.00 | 2825.00 | +255.00 | +9.92% | 2,113,000 |
| 2026-09-08 | 2435.00 | 2590.00 | 2385.00 | 2570.00 | +185.00 | +7.76% | 2,428,000 |
| 2026-09-05 | 2420.00 | 2515.00 | 2355.00 | 2385.00 | +55.00 | +2.36% | 1,104,000 |
| 2026-09-04 | 2410.00 | 2485.00 | 2330.00 | 2330.00 | -65.00 | -2.71% | 1,090,000 |
| 2026-09-03 | 2595.00 | 2600.00 | 2395.00 | 2395.00 | -245.00 | -9.28% | 1,717,000 |
| 2026-09-02 | 2490.00 | 2640.00 | 2490.00 | 2640.00 | +240.00 | +10.00% | 593,000 |
| 2026-09-01 | 2500.00 | 2505.00 | 2310.00 | 2400.00 | -140.00 | -5.51% | 7,020,000 |
| 2026-08-29 | 2720.00 | 2720.00 | 2520.00 | 2540.00 | -110.00 | -4.15% | 1,620,000 |
| 2026-08-28 | 2605.00 | 2650.00 | 2590.00 | 2650.00 | +240.00 | +9.96% | 506,000 |
| 2026-08-27 | 2170.00 | 2410.00 | 2155.00 | 2410.00 | +215.00 | +9.79% | 757,000 |
| 2026-08-26 | 2180.00 | 2210.00 | 2090.00 | 2195.00 | -5.00 | -0.23% | 982,000 |
| 2026-08-25 | 2155.00 | 2215.00 | 2140.00 | 2200.00 | +45.00 | +2.09% | 504,000 |
| 2026-08-22 | 2220.00 | 2245.00 | 2150.00 | 2155.00 | -55.00 | -2.49% | 793,000 |
| 2026-08-21 | 2320.00 | 2320.00 | 2200.00 | 2210.00 | -50.00 | -2.21% | 525,000 |
| 2026-08-20 | 2300.00 | 2380.00 | 2230.00 | 2260.00 | -80.00 | -3.42% | 1,025,000 |
| 2026-08-19 | 2440.00 | 2500.00 | 2335.00 | 2340.00 | -50.00 | -2.09% | 1,837,000 |
| 2026-08-18 | 2645.00 | 2685.00 | 2390.00 | 2390.00 | -265.00 | -9.98% | 1,281,000 |
| 2026-08-15 | 2740.00 | 2825.00 | 2635.00 | 2655.00 | -45.00 | -1.67% | 953,000 |