3704 合勤控
上市 ｜ 通信網路業
收盤價
45.85
▼-1.40
(-2.96%)
2026-08-11
本益比
13.73
殖利率
0.87%
股價淨值比
1.54
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 47.15 | 47.20 | 45.20 | 45.85 | -1.40 | -2.96% | 2,565,681 |
| 2026-08-08 | 49.20 | 49.20 | 46.75 | 47.25 | -1.55 | -3.18% | 3,037,646 |
| 2026-08-07 | 46.95 | 49.50 | 46.95 | 48.80 | +2.90 | +6.32% | 4,306,421 |
| 2026-08-06 | 45.45 | 46.35 | 43.05 | 45.90 | +0.55 | +1.21% | 4,289,401 |
| 2026-08-05 | 41.90 | 45.50 | 41.35 | 45.35 | +3.95 | +9.54% | 3,221,136 |
| 2026-08-04 | 42.30 | 42.80 | 40.45 | 41.40 | +1.50 | +3.76% | 1,444,064 |
| 2026-08-01 | 40.75 | 41.30 | 39.75 | 39.90 | -1.00 | -2.44% | 1,456,674 |
| 2026-07-31 | 43.65 | 44.10 | 39.25 | 40.90 | -2.70 | -6.19% | 3,981,867 |
| 2026-07-30 | 44.80 | 45.15 | 43.60 | 43.60 | -2.65 | -5.73% | 2,090,141 |
| 2026-07-29 | 46.80 | 46.80 | 44.70 | 46.25 | -0.55 | -1.18% | 1,872,500 |
| 2026-07-28 | 46.00 | 49.40 | 45.75 | 46.80 | +0.25 | +0.54% | 3,688,472 |
| 2026-07-25 | 47.40 | 47.80 | 46.05 | 46.55 | -0.60 | -1.27% | 1,365,860 |
| 2026-07-24 | 47.55 | 48.35 | 46.35 | 47.15 | -0.20 | -0.42% | 3,486,496 |
| 2026-07-23 | 45.45 | 47.85 | 45.10 | 47.35 | +2.50 | +5.57% | 2,927,546 |
| 2026-07-22 | 45.40 | 46.50 | 43.35 | 44.85 | -0.85 | -1.86% | 3,877,717 |
| 2026-07-21 | 44.90 | 46.90 | 44.80 | 45.70 | -0.95 | -2.04% | 4,787,968 |
| 2026-07-18 | 49.40 | 49.40 | 46.35 | 46.65 | -3.15 | -6.33% | 4,262,399 |
| 2026-07-17 | 49.45 | 50.30 | 47.85 | 49.80 | +1.15 | +2.36% | 5,998,799 |
| 2026-07-16 | 50.30 | 50.90 | 46.90 | 48.65 | -1.20 | -2.41% | 13,166,775 |
| 2026-07-15 | 48.00 | 49.85 | 47.95 | 49.85 | +4.50 | +9.92% | 16,834,669 |
| 2026-07-14 | 46.00 | 46.35 | 45.10 | 45.35 | 0.00 | 0.00% | 1,401,803 |
| 2026-07-11 | 46.00 | 46.35 | 45.10 | 45.35 | 0.00 | 0.00% | 1,401,803 |
| 2026-07-10 | 45.25 | 45.80 | 44.00 | 45.35 | +0.50 | +1.11% | 2,012,156 |
| 2026-07-09 | 46.55 | 46.55 | 44.35 | 44.85 | 0.00 | 0.00% | 3,319,181 |
| 2026-07-08 | 47.40 | 47.80 | 44.85 | 44.85 | 0.00 | 0.00% | 4,073,225 |
| 2026-07-07 | 44.95 | 47.70 | 44.80 | 46.95 | +2.10 | +4.68% | 4,775,445 |
| 2026-07-04 | 44.25 | 45.00 | 43.75 | 44.85 | +0.60 | +1.36% | 1,607,289 |
| 2026-07-03 | 46.55 | 46.55 | 43.60 | 44.25 | -2.30 | -4.94% | 4,968,105 |
| 2026-07-02 | 45.80 | 48.10 | 45.40 | 46.55 | +1.30 | +2.87% | 9,139,860 |
| 2026-07-01 | 43.70 | 45.85 | 43.50 | 45.25 | +2.25 | +5.23% | 4,248,331 |