3529 力旺
上櫃 ｜ 半導體業
收盤價
2925.00
▼-320.00
(-9.86%)
2026-06-27
本益比
106.75
殖利率
0.00%
股價淨值比
49.22
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 3265.00 | 3265.00 | 2925.00 | 2925.00 | -320.00 | -9.86% | 795,000 |
| 2026-06-26 | 3265.00 | 3425.00 | 3185.00 | 3245.00 | 0.00 | 0.00% | 819,000 |
| 2026-06-25 | 3190.00 | 3220.00 | 2980.00 | 3170.00 | -15.00 | -0.47% | 484,000 |
| 2026-06-24 | 3190.00 | 3320.00 | 3180.00 | 3185.00 | +5.00 | +0.16% | 599,000 |
| 2026-06-23 | 3400.00 | 3450.00 | 3150.00 | 3180.00 | -90.00 | -2.75% | 452,000 |
| 2026-06-20 | 3245.00 | 3340.00 | 3190.00 | 3270.00 | +115.00 | +3.65% | 392,000 |
| 2026-06-19 | 3245.00 | 3340.00 | 3190.00 | 3270.00 | +115.00 | +3.65% | 392,000 |
| 2026-06-18 | 3195.00 | 3235.00 | 3105.00 | 3155.00 | -45.00 | -1.41% | 244,000 |
| 2026-06-17 | 3315.00 | 3315.00 | 3170.00 | 3200.00 | 0.00 | 0.00% | 237,000 |
| 2026-06-16 | 3210.00 | 3310.00 | 3185.00 | 3200.00 | +110.00 | +3.56% | 423,000 |
| 2026-06-13 | 3120.00 | 3160.00 | 3015.00 | 3090.00 | +75.00 | +2.49% | 347,000 |
| 2026-06-12 | 2945.00 | 3025.00 | 2870.00 | 3015.00 | +35.00 | +1.17% | 453,000 |
| 2026-06-11 | 3145.00 | 3145.00 | 2945.00 | 2980.00 | -175.00 | -5.55% | 417,000 |
| 2026-06-10 | 3255.00 | 3270.00 | 3050.00 | 3155.00 | -45.00 | -1.41% | 685,000 |
| 2026-06-09 | 3095.00 | 3255.00 | 3095.00 | 3200.00 | -235.00 | -6.84% | 850,000 |
| 2026-06-06 | 3500.00 | 3525.00 | 3385.00 | 3435.00 | -110.00 | -3.10% | 458,000 |
| 2026-06-05 | 3510.00 | 3625.00 | 3470.00 | 3545.00 | -25.00 | -0.70% | 841,000 |
| 2026-06-04 | 3580.00 | 3605.00 | 3470.00 | 3570.00 | +40.00 | +1.13% | 800,000 |
| 2026-06-03 | 3345.00 | 3530.00 | 3345.00 | 3530.00 | +250.00 | +7.62% | 949,000 |
| 2026-06-02 | 3480.00 | 3505.00 | 3215.00 | 3280.00 | -130.00 | -3.81% | 1,025,000 |
| 2026-05-30 | 3540.00 | 3545.00 | 3385.00 | 3410.00 | -60.00 | -1.73% | 1,170,000 |
| 2026-05-29 | 3420.00 | 3520.00 | 3370.00 | 3470.00 | +175.00 | +5.31% | 1,202,000 |
| 2026-05-28 | 3480.00 | 3555.00 | 3270.00 | 3295.00 | -190.00 | -5.45% | 1,340,000 |
| 2026-05-27 | 3800.00 | 3800.00 | 3445.00 | 3485.00 | -225.00 | -6.06% | 618,000 |
| 2026-05-26 | 3700.00 | 3790.00 | 3675.00 | 3710.00 | +85.00 | +2.34% | 400,000 |
| 2026-05-23 | 3700.00 | 3765.00 | 3600.00 | 3625.00 | +70.00 | +1.97% | 474,000 |
| 2026-05-22 | 3525.00 | 3660.00 | 3485.00 | 3555.00 | +170.00 | +5.02% | 724,000 |
| 2026-05-21 | 3380.00 | 3525.00 | 3335.00 | 3385.00 | +75.00 | +2.27% | 727,000 |
| 2026-05-20 | 3330.00 | 3380.00 | 3210.00 | 3310.00 | -140.00 | -4.06% | 1,891,000 |
| 2026-05-19 | 3580.00 | 3650.00 | 3450.00 | 3450.00 | -380.00 | -9.92% | 784,000 |