4912 聯德控股-KY
上市 ｜ 電子零組件業
收盤價
89.00
▼-1.90
(-2.09%)
2026-08-11
本益比
40.64
殖利率
1.04%
股價淨值比
1.45
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 91.50 | 91.50 | 88.60 | 89.00 | -1.90 | -2.09% | 275,910 |
| 2026-08-08 | 91.20 | 91.90 | 87.40 | 90.90 | +1.30 | +1.45% | 564,383 |
| 2026-08-07 | 90.30 | 92.30 | 89.60 | 89.60 | +0.70 | +0.79% | 538,408 |
| 2026-08-06 | 86.60 | 89.00 | 86.10 | 88.90 | +2.30 | +2.66% | 358,688 |
| 2026-08-05 | 82.00 | 87.70 | 82.00 | 86.60 | +4.30 | +5.22% | 470,761 |
| 2026-08-04 | 81.90 | 83.40 | 80.70 | 82.30 | +3.30 | +4.18% | 368,850 |
| 2026-08-01 | 78.40 | 80.50 | 77.60 | 79.00 | +0.60 | +0.77% | 291,893 |
| 2026-07-31 | 80.80 | 81.80 | 75.00 | 78.40 | -2.80 | -3.45% | 583,322 |
| 2026-07-30 | 82.00 | 82.50 | 80.50 | 81.20 | -2.40 | -2.87% | 274,922 |
| 2026-07-29 | 83.00 | 84.00 | 82.50 | 83.60 | -0.80 | -0.95% | 84,068 |
| 2026-07-28 | 84.10 | 85.50 | 83.50 | 84.40 | -0.50 | -0.59% | 145,067 |
| 2026-07-25 | 85.50 | 85.60 | 84.00 | 84.90 | -1.00 | -1.16% | 140,082 |
| 2026-07-24 | 84.10 | 86.00 | 84.10 | 85.90 | +2.30 | +2.75% | 165,158 |
| 2026-07-23 | 82.40 | 84.40 | 82.40 | 83.60 | +1.00 | +1.21% | 104,682 |
| 2026-07-22 | 82.50 | 83.50 | 80.10 | 82.60 | +0.20 | +0.24% | 287,690 |
| 2026-07-21 | 86.00 | 86.00 | 82.00 | 82.40 | -5.10 | -5.83% | 391,678 |
| 2026-07-18 | 86.80 | 88.90 | 85.90 | 87.50 | +0.50 | +0.57% | 296,033 |
| 2026-07-17 | 85.20 | 87.50 | 85.20 | 87.00 | +2.10 | +2.47% | 167,523 |
| 2026-07-16 | 87.30 | 87.50 | 82.00 | 84.90 | -2.30 | -2.64% | 468,687 |
| 2026-07-15 | 86.80 | 88.30 | 85.80 | 87.20 | +0.70 | +0.81% | 257,902 |
| 2026-07-14 | 90.30 | 90.30 | 86.00 | 86.50 | -2.50 | -2.81% | 384,685 |
| 2026-07-11 | 90.30 | 90.30 | 86.00 | 86.50 | -2.50 | -2.81% | 384,685 |
| 2026-07-10 | 88.40 | 89.30 | 87.20 | 89.00 | +3.10 | +3.61% | 338,285 |
| 2026-07-09 | 90.70 | 90.70 | 85.10 | 85.90 | -4.00 | -4.45% | 344,105 |
| 2026-07-08 | 88.80 | 91.00 | 88.70 | 89.90 | +1.60 | +1.81% | 389,404 |
| 2026-07-07 | 86.20 | 88.40 | 85.90 | 88.30 | +2.30 | +2.67% | 216,683 |
| 2026-07-04 | 84.80 | 86.40 | 84.80 | 86.00 | +0.40 | +0.47% | 147,087 |
| 2026-07-03 | 87.00 | 87.00 | 85.20 | 85.60 | -0.90 | -1.04% | 265,583 |
| 2026-07-02 | 86.70 | 86.70 | 85.30 | 86.50 | +1.60 | +1.88% | 309,082 |
| 2026-07-01 | 83.90 | 85.00 | 83.60 | 84.90 | +1.20 | +1.43% | 203,500 |