3529 力旺
上櫃 ｜ 半導體業
收盤價
2835.00
▲+110.00
(+4.04%)
2026-08-11
本益比
95.10
殖利率
0.00%
股價淨值比
60.71
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 2755.00 | 2995.00 | 2705.00 | 2835.00 | +110.00 | +4.04% | 1,454,000 |
| 2026-08-08 | 2700.00 | 2770.00 | 2640.00 | 2725.00 | +65.00 | +2.44% | 784,000 |
| 2026-08-07 | 2635.00 | 2770.00 | 2565.00 | 2660.00 | +30.00 | +1.14% | 1,074,000 |
| 2026-08-06 | 2700.00 | 2780.00 | 2600.00 | 2630.00 | +55.00 | +2.14% | 1,181,000 |
| 2026-08-04 | 2410.00 | 2435.00 | 2330.00 | 2390.00 | -85.00 | -3.43% | 798,000 |
| 2026-08-01 | 2515.00 | 2515.00 | 2355.00 | 2475.00 | +185.00 | +8.08% | 2,072,000 |
| 2026-07-31 | 2080.00 | 2290.00 | 2045.00 | 2290.00 | +205.00 | +9.83% | 970,000 |
| 2026-07-30 | 2245.00 | 2275.00 | 1995.00 | 2085.00 | -115.00 | -5.23% | 1,082,000 |
| 2026-07-29 | 2355.00 | 2355.00 | 2200.00 | 2200.00 | -230.00 | -9.47% | 780,000 |
| 2026-07-28 | 2500.00 | 2550.00 | 2395.00 | 2430.00 | -40.00 | -1.62% | 247,000 |
| 2026-07-25 | 2475.00 | 2520.00 | 2405.00 | 2470.00 | -35.00 | -1.40% | 576,000 |
| 2026-07-24 | 2620.00 | 2710.00 | 2480.00 | 2505.00 | -95.00 | -3.65% | 1,017,000 |
| 2026-07-23 | 2450.00 | 2600.00 | 2430.00 | 2600.00 | +235.00 | +9.94% | 732,000 |
| 2026-07-22 | 2340.00 | 2390.00 | 2280.00 | 2365.00 | +65.00 | +2.83% | 357,000 |
| 2026-07-21 | 2315.00 | 2350.00 | 2185.00 | 2300.00 | -50.00 | -2.13% | 888,000 |
| 2026-07-18 | 2405.00 | 2460.00 | 2335.00 | 2350.00 | -180.00 | -7.11% | 454,000 |
| 2026-07-17 | 2590.00 | 2595.00 | 2465.00 | 2530.00 | 0.00 | 0.00% | 427,000 |
| 2026-07-16 | 2460.00 | 2590.00 | 2420.00 | 2530.00 | +115.00 | +4.76% | 782,000 |
| 2026-07-15 | 2510.00 | 2515.00 | 2295.00 | 2415.00 | -135.00 | -5.29% | 1,005,000 |
| 2026-07-14 | 2620.00 | 2635.00 | 2505.00 | 2550.00 | -55.00 | -2.11% | 845,000 |
| 2026-07-11 | 2650.00 | 2680.00 | 2585.00 | 2605.00 | -75.00 | -2.80% | 988,000 |
| 2026-07-10 | 2650.00 | 2680.00 | 2585.00 | 2605.00 | -75.00 | -2.80% | 988,000 |
| 2026-07-09 | 2740.00 | 2760.00 | 2595.00 | 2680.00 | -60.00 | -2.19% | 567,000 |
| 2026-07-08 | 2810.00 | 2930.00 | 2725.00 | 2740.00 | -65.00 | -2.32% | 736,000 |
| 2026-07-07 | 2820.00 | 2855.00 | 2665.00 | 2805.00 | +35.00 | +1.26% | 939,000 |
| 2026-07-04 | 3000.00 | 3085.00 | 2765.00 | 2770.00 | -205.00 | -6.89% | 1,017,000 |
| 2026-07-03 | 2865.00 | 3005.00 | 2865.00 | 2975.00 | +25.00 | +0.85% | 310,000 |
| 2026-07-02 | 3000.00 | 3035.00 | 2905.00 | 2950.00 | +25.00 | +0.85% | 327,000 |
| 2026-07-01 | 2960.00 | 3050.00 | 2925.00 | 2925.00 | +25.00 | +0.86% | 425,000 |
| 2026-06-30 | 2910.00 | 2935.00 | 2835.00 | 2900.00 | -25.00 | -0.85% | 336,000 |