3704 合勤控
上市 ｜ 通信網路業
收盤價
40.30
▼-1.00
(-2.42%)
2026-09-25
本益比
12.07
殖利率
0.99%
股價淨值比
1.36
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 41.15 | 41.30 | 40.25 | 40.30 | -1.00 | -2.42% | 1,884,275 |
| 2026-09-24 | 42.50 | 42.60 | 40.85 | 41.30 | -0.85 | -2.02% | 5,363,474 |
| 2026-09-23 | 41.30 | 42.35 | 40.55 | 42.15 | +1.00 | +2.43% | 3,288,841 |
| 2026-09-22 | 40.60 | 41.20 | 40.35 | 41.15 | +0.85 | +2.11% | 2,036,622 |
| 2026-09-19 | 40.50 | 40.90 | 39.75 | 40.30 | +0.15 | +0.37% | 3,611,889 |
| 2026-09-18 | 39.95 | 40.95 | 39.90 | 40.15 | +0.35 | +0.88% | 2,536,945 |
| 2026-09-17 | 41.90 | 42.40 | 39.70 | 39.80 | -1.40 | -3.40% | 10,631,775 |
| 2026-09-16 | 40.40 | 41.60 | 40.10 | 41.20 | +0.70 | +1.73% | 3,075,562 |
| 2026-09-15 | 39.00 | 40.75 | 38.85 | 40.50 | +1.10 | +2.79% | 3,177,682 |
| 2026-09-12 | 39.45 | 39.60 | 39.05 | 39.40 | 0.00 | 0.00% | 667,187 |
| 2026-09-11 | 39.00 | 39.60 | 39.00 | 39.40 | +0.50 | +1.29% | 569,510 |
| 2026-09-10 | 39.80 | 40.15 | 38.90 | 38.90 | -0.80 | -2.02% | 1,557,833 |
| 2026-09-09 | 40.40 | 40.65 | 39.40 | 39.70 | -0.40 | -1.00% | 1,402,668 |
| 2026-09-08 | 41.15 | 41.15 | 39.50 | 40.10 | +0.10 | +0.25% | 2,882,332 |
| 2026-09-05 | 42.10 | 42.75 | 40.00 | 40.00 | -2.10 | -4.99% | 3,368,025 |
| 2026-09-04 | 41.65 | 42.40 | 41.55 | 42.10 | +0.40 | +0.96% | 804,864 |
| 2026-09-03 | 41.70 | 42.30 | 41.40 | 41.70 | +0.05 | +0.12% | 1,325,634 |
| 2026-09-02 | 42.00 | 43.60 | 41.65 | 41.65 | -0.35 | -0.83% | 2,132,609 |
| 2026-09-01 | 42.75 | 43.15 | 42.00 | 42.00 | -0.45 | -1.06% | 1,259,249 |
| 2026-08-29 | 42.45 | 43.00 | 41.85 | 42.45 | +0.45 | +1.07% | 1,396,588 |
| 2026-08-28 | 41.75 | 42.40 | 41.50 | 42.00 | +0.60 | +1.45% | 1,191,750 |
| 2026-08-27 | 41.80 | 41.80 | 40.90 | 41.40 | -0.50 | -1.19% | 1,445,764 |
| 2026-08-26 | 41.75 | 42.65 | 41.50 | 41.90 | +0.25 | +0.60% | 994,642 |
| 2026-08-25 | 42.55 | 43.50 | 41.65 | 41.65 | -0.65 | -1.54% | 2,342,926 |
| 2026-08-22 | 41.80 | 42.45 | 41.35 | 42.30 | +0.80 | +1.93% | 1,409,399 |
| 2026-08-21 | 41.25 | 41.65 | 40.60 | 41.50 | +0.15 | +0.36% | 1,952,137 |
| 2026-08-20 | 42.80 | 43.20 | 41.20 | 41.35 | -1.95 | -4.50% | 3,735,889 |
| 2026-08-19 | 43.75 | 44.90 | 42.60 | 43.30 | -0.55 | -1.25% | 3,636,390 |
| 2026-08-18 | 42.10 | 44.55 | 41.70 | 43.85 | +2.00 | +4.78% | 4,172,138 |
| 2026-08-15 | 42.85 | 43.30 | 41.80 | 41.85 | -0.75 | -1.76% | 3,240,742 |