3529 力旺
上櫃 ｜ 半導體業
收盤價
4115.00
▼-345.00
(-7.74%)
2026-05-13
本益比
150.18
殖利率
0.00%
股價淨值比
69.24
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 4460.00 | 4460.00 | 4035.00 | 4115.00 | -345.00 | -7.74% | 1,729,000 |
| 2026-05-12 | 4370.00 | 4665.00 | 4295.00 | 4460.00 | +125.00 | +2.88% | 1,469,000 |
| 2026-05-09 | 4640.00 | 4650.00 | 4235.00 | 4335.00 | -370.00 | -7.86% | 1,248,000 |
| 2026-05-08 | 4335.00 | 4785.00 | 4245.00 | 4705.00 | +305.00 | +6.93% | 1,632,000 |
| 2026-05-07 | 4360.00 | 4400.00 | 4005.00 | 4400.00 | -45.00 | -1.01% | 938,000 |
| 2026-05-06 | 4280.00 | 4445.00 | 4180.00 | 4445.00 | +265.00 | +6.34% | 583,000 |
| 2026-05-05 | 3910.00 | 4210.00 | 3910.00 | 4180.00 | +285.00 | +7.32% | 481,000 |
| 2026-05-02 | 3980.00 | 3980.00 | 3805.00 | 3895.00 | -5.00 | -0.13% | 636,000 |
| 2026-05-01 | 3980.00 | 3980.00 | 3805.00 | 3895.00 | -5.00 | -0.13% | 636,000 |
| 2026-04-30 | 3995.00 | 3995.00 | 3900.00 | 3900.00 | -85.00 | -2.13% | 498,000 |
| 2026-04-29 | 4045.00 | 4045.00 | 3920.00 | 3985.00 | -60.00 | -1.48% | 431,000 |
| 2026-04-28 | 4000.00 | 4060.00 | 3880.00 | 4045.00 | +145.00 | +3.72% | 720,000 |
| 2026-04-25 | 3930.00 | 4260.00 | 3800.00 | 3900.00 | -80.00 | -2.01% | 889,000 |
| 2026-04-24 | 4160.00 | 4160.00 | 3655.00 | 3980.00 | -75.00 | -1.85% | 1,103,000 |
| 2026-04-23 | 4310.00 | 4400.00 | 4000.00 | 4055.00 | -345.00 | -7.84% | 962,000 |
| 2026-04-22 | 4440.00 | 4570.00 | 4170.00 | 4400.00 | +15.00 | +0.34% | 1,132,000 |
| 2026-04-21 | 4000.00 | 4430.00 | 3955.00 | 4385.00 | +310.00 | +7.61% | 1,292,000 |
| 2026-04-18 | 3790.00 | 4075.00 | 3735.00 | 4075.00 | +370.00 | +9.99% | 1,281,000 |
| 2026-04-17 | 3450.00 | 3705.00 | 3410.00 | 3705.00 | +335.00 | +9.94% | 1,100,000 |
| 2026-04-16 | 3385.00 | 3480.00 | 3335.00 | 3370.00 | +35.00 | +1.05% | 850,000 |
| 2026-04-15 | 3255.00 | 3435.00 | 3225.00 | 3335.00 | +175.00 | +5.54% | 1,049,000 |
| 2026-04-14 | 2995.00 | 3195.00 | 2945.00 | 3160.00 | +205.00 | +6.94% | 1,030,000 |
| 2026-04-11 | 2980.00 | 3140.00 | 2935.00 | 2955.00 | +85.00 | +2.96% | 1,628,000 |
| 2026-04-10 | 2925.00 | 3010.00 | 2840.00 | 2870.00 | -55.00 | -1.88% | 1,064,000 |
| 2026-04-09 | 2860.00 | 2990.00 | 2850.00 | 2925.00 | +130.00 | +4.65% | 895,000 |
| 2026-04-08 | 2700.00 | 2865.00 | 2670.00 | 2795.00 | +165.00 | +6.27% | 863,000 |
| 2026-04-07 | 2815.00 | 2815.00 | 2600.00 | 2630.00 | -95.00 | -3.49% | 623,000 |
| 2026-04-04 | 2815.00 | 2815.00 | 2600.00 | 2630.00 | -95.00 | -3.49% | 623,000 |
| 2026-04-03 | 2815.00 | 2815.00 | 2600.00 | 2630.00 | -95.00 | -3.49% | 623,000 |
| 2026-04-02 | 2760.00 | 2845.00 | 2715.00 | 2725.00 | +95.00 | +3.61% | 1,111,000 |