4952 凌通
上市 ｜ 半導體業
收盤價
48.85
▼-0.20
(-0.41%)
2026-09-25
本益比
27.44
殖利率
2.05%
股價淨值比
2.40
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 49.10 | 49.75 | 48.75 | 48.85 | -0.20 | -0.41% | 117,237 |
| 2026-09-24 | 49.00 | 50.00 | 48.90 | 49.05 | +0.45 | +0.93% | 359,816 |
| 2026-09-23 | 48.35 | 49.35 | 48.10 | 48.60 | +0.70 | +1.46% | 222,650 |
| 2026-09-22 | 47.85 | 48.20 | 47.45 | 47.90 | +0.45 | +0.95% | 202,847 |
| 2026-09-19 | 47.65 | 47.65 | 47.20 | 47.45 | +0.10 | +0.21% | 172,696 |
| 2026-09-18 | 46.80 | 47.70 | 46.70 | 47.35 | +1.20 | +2.60% | 151,140 |
| 2026-09-17 | 47.00 | 47.25 | 46.15 | 46.15 | -1.05 | -2.22% | 180,271 |
| 2026-09-16 | 47.35 | 47.65 | 46.75 | 47.20 | -0.05 | -0.11% | 128,795 |
| 2026-09-15 | 48.55 | 48.55 | 47.00 | 47.25 | -0.85 | -1.77% | 191,547 |
| 2026-09-12 | 48.25 | 48.90 | 47.85 | 48.10 | +0.05 | +0.10% | 300,572 |
| 2026-09-11 | 48.70 | 49.05 | 48.00 | 48.05 | -0.55 | -1.13% | 280,927 |
| 2026-09-10 | 51.10 | 51.10 | 48.50 | 48.60 | -2.00 | -3.95% | 439,269 |
| 2026-09-09 | 50.50 | 51.00 | 50.30 | 50.60 | 0.00 | 0.00% | 298,136 |
| 2026-09-08 | 51.10 | 51.20 | 50.10 | 50.60 | +0.40 | +0.80% | 180,511 |
| 2026-09-05 | 51.80 | 51.80 | 50.20 | 50.20 | -1.20 | -2.33% | 313,060 |
| 2026-09-04 | 51.00 | 51.70 | 51.00 | 51.40 | +0.20 | +0.39% | 142,471 |
| 2026-09-03 | 50.90 | 52.20 | 50.90 | 51.20 | +0.30 | +0.59% | 278,825 |
| 2026-09-02 | 51.10 | 51.30 | 50.50 | 50.90 | -1.00 | -1.93% | 271,179 |
| 2026-09-01 | 52.60 | 53.40 | 51.80 | 51.90 | -0.70 | -1.33% | 280,400 |
| 2026-08-29 | 52.20 | 53.10 | 51.20 | 52.60 | +0.90 | +1.74% | 635,549 |
| 2026-08-28 | 51.40 | 52.10 | 51.00 | 51.70 | +0.50 | +0.98% | 459,029 |
| 2026-08-27 | 50.30 | 51.20 | 49.40 | 51.20 | +0.60 | +1.19% | 242,522 |
| 2026-08-26 | 51.10 | 51.80 | 50.30 | 50.60 | -0.40 | -0.78% | 338,714 |
| 2026-08-25 | 52.90 | 53.30 | 50.90 | 51.00 | -1.00 | -1.92% | 1,148,887 |
| 2026-08-22 | 51.90 | 52.20 | 50.50 | 52.00 | 0.00 | 0.00% | 673,673 |
| 2026-08-21 | 50.20 | 52.60 | 50.00 | 52.00 | +1.10 | +2.16% | 517,213 |
| 2026-08-20 | 52.30 | 52.70 | 50.00 | 50.90 | -1.30 | -2.49% | 529,411 |
| 2026-08-19 | 51.90 | 53.70 | 51.00 | 52.20 | +0.30 | +0.58% | 1,045,245 |
| 2026-08-18 | 50.00 | 52.00 | 49.00 | 51.90 | +2.10 | +4.22% | 950,745 |
| 2026-08-15 | 49.95 | 50.40 | 49.45 | 49.80 | +0.35 | +0.71% | 331,458 |