3645 達邁
上市 ｜ 電子零組件業
收盤價
72.60
▲+3.30
(+4.76%)
2026-09-25
本益比
28.03
殖利率
1.65%
股價淨值比
2.97
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 71.20 | 75.10 | 70.40 | 72.60 | +3.30 | +4.76% | 8,152,233 |
| 2026-09-24 | 71.30 | 71.60 | 68.90 | 69.30 | -1.20 | -1.70% | 1,279,172 |
| 2026-09-23 | 68.70 | 72.30 | 68.50 | 70.50 | +1.80 | +2.62% | 2,048,379 |
| 2026-09-22 | 70.20 | 70.20 | 68.40 | 68.70 | -0.10 | -0.15% | 893,483 |
| 2026-09-19 | 69.20 | 69.90 | 68.60 | 68.80 | +0.30 | +0.44% | 649,472 |
| 2026-09-18 | 68.00 | 68.70 | 67.30 | 68.50 | +1.70 | +2.54% | 547,658 |
| 2026-09-17 | 67.80 | 68.20 | 66.80 | 66.80 | -1.00 | -1.47% | 735,490 |
| 2026-09-16 | 67.00 | 68.60 | 66.80 | 67.80 | -0.70 | -1.02% | 950,237 |
| 2026-09-15 | 69.60 | 70.00 | 68.40 | 68.50 | -2.10 | -2.97% | 1,456,092 |
| 2026-09-12 | 73.70 | 75.00 | 69.80 | 70.60 | -3.30 | -4.47% | 5,268,432 |
| 2026-09-11 | 73.00 | 74.10 | 72.40 | 73.90 | +0.20 | +0.27% | 2,371,612 |
| 2026-09-10 | 71.80 | 74.50 | 71.00 | 73.70 | +1.90 | +2.65% | 4,826,440 |
| 2026-09-09 | 72.40 | 72.70 | 71.30 | 71.80 | +0.20 | +0.28% | 1,382,531 |
| 2026-09-08 | 71.20 | 73.30 | 69.70 | 71.60 | +1.30 | +1.85% | 2,138,640 |
| 2026-09-05 | 72.50 | 73.30 | 70.20 | 70.30 | -2.20 | -3.03% | 2,690,321 |
| 2026-09-04 | 72.20 | 75.20 | 72.10 | 72.50 | -1.00 | -1.36% | 3,120,839 |
| 2026-09-03 | 75.00 | 75.20 | 73.50 | 73.50 | -1.00 | -1.34% | 3,696,114 |
| 2026-09-02 | 75.40 | 77.80 | 73.50 | 74.50 | -2.10 | -2.74% | 10,020,032 |
| 2026-09-01 | 69.70 | 76.60 | 68.30 | 76.60 | +6.90 | +9.90% | 8,568,904 |
| 2026-08-29 | 67.60 | 70.20 | 67.00 | 69.70 | +3.20 | +4.81% | 1,778,990 |
| 2026-08-28 | 64.20 | 67.20 | 64.20 | 66.50 | +2.40 | +3.74% | 1,108,046 |
| 2026-08-27 | 64.80 | 64.80 | 62.80 | 64.10 | -1.10 | -1.69% | 1,098,783 |
| 2026-08-26 | 65.20 | 66.50 | 65.00 | 65.20 | +0.20 | +0.31% | 483,415 |
| 2026-08-25 | 65.80 | 66.00 | 64.90 | 65.00 | -0.80 | -1.22% | 672,676 |
| 2026-08-22 | 66.30 | 67.10 | 65.00 | 65.80 | -0.10 | -0.15% | 748,439 |
| 2026-08-21 | 65.50 | 67.30 | 65.40 | 65.90 | -0.90 | -1.35% | 884,410 |
| 2026-08-20 | 69.50 | 69.80 | 66.80 | 66.80 | -2.30 | -3.33% | 676,674 |
| 2026-08-19 | 69.20 | 70.20 | 68.60 | 69.10 | -0.10 | -0.14% | 774,058 |
| 2026-08-18 | 71.10 | 71.10 | 68.80 | 69.20 | -0.50 | -0.72% | 1,041,667 |
| 2026-08-15 | 70.90 | 71.90 | 69.60 | 69.70 | -1.50 | -2.11% | 1,742,258 |